Albemarle Corporation - 0HC7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	92.1	96.65	96.65	98.43	90.1	9,530
November 06, 2025	93.5	92.1	92.1	96.5	91.25	5,841
November 05, 2025	89.99	91.92	91.92	92.35	89.3	4,377
November 04, 2025	93.44	88.47	88.47	93.45	88.47	7,435
November 03, 2025	97.28	96.75	96.75	99.19	95.86	2,368
October 31, 2025	97.96	99	98.68	99.79	96.25	3,146
October 30, 2025	101.28	98.69	98.69	102.45	96.47	6,081
October 29, 2025	98.5	98.74	98.74	101	96.59	79,814
October 28, 2025	96.68	96.48	96.48	98	94.6	3,373
October 27, 2025	107.11	96.4	96.4	107.11	96.4	12,011
October 24, 2025	98.6	106.65	106.65	106.8	98.38	19,919
October 23, 2025	94	97.16	97.16	97.25	93.55	11,562
October 22, 2025	90.76	89.45	89.45	91.94	88.79	7,455
October 21, 2025	96.97	92.47	92.47	96.97	91.18	6,020
October 20, 2025	94.55	95.6	95.6	97.52	93.8	4,967
October 17, 2025	92.42	94.93	94.93	95.15	88.13	9,646
October 16, 2025	99	94.87	94.87	99	94.45	6,134
October 15, 2025	97.19	97.78	97.78	99.46	95.71	11,129
October 14, 2025	95.1	93.37	93.37	97.6	90.98	7,612
October 13, 2025	92.97	96.96	96.96	99.11	91.9	19,485
October 10, 2025	97.86	93.86	93.62	98.19	91.33	14,060
October 09, 2025	92.04	96.67	96.67	99.85	92.04	21,713
October 08, 2025	91.44	91.93	91.93	92.84	89.85	5,958
October 07, 2025	92.73	92.4	92.4	93.42	89.11	9,366
October 06, 2025	89.48	90.79	90.79	93.62	88.39	17,876
October 03, 2025	88.54	88.59	88.59	89.38	85.85	11,316
October 02, 2025	87.2	86.58	86.58	90.09	84.65	21,950
October 01, 2025	81.04	85.08	85.02	85.52	80.6	37,012
September 30, 2025	87.71	79.66	79.66	87.86	79.51	18,806
September 29, 2025	89.7	86.75	86.75	91.29	86.28	9,317
September 26, 2025	85.03	87.79	87.79	89.08	83.4	17,187
September 25, 2025	83	84.16	84.16	87.1	80.52	20,408
September 24, 2025	84.1	82	82	85.51	81.16	11,614
September 23, 2025	80.86	80.2	80.2	83.33	80.06	2,905
September 22, 2025	81.65	81.6	81.6	82.36	80.1	1,365
September 19, 2025	83	81.85	81.85	83.82	81.49	7,693
September 18, 2025	80.85	80.56	80.56	80.96	79.78	1,233
September 17, 2025	80.6	81.08	81.08	82.2	79.6	3,133
September 16, 2025	80.5	80.6	80.6	82	78.89	6,022
September 15, 2025	77.1	80.87	80.87	81.58	77.1	16,514
September 12, 2025	74.12	75.56	75.56	75.56	73.39	2,026
September 11, 2025	73.1	75.58	75.18	76.09	71.25	12,051
September 10, 2025	72.35	73.91	73.91	74.69	72.08	5,336
September 09, 2025	78.85	72.33	72.33	78.85	71.47	32,364
September 08, 2025	83.21	80.37	81.56	83.21	80.2	4,306
September 05, 2025	82.59	81.95	81.95	84.79	81.5	6,479
September 04, 2025	80.5	79.23	79.37	80.61	78.16	1,370
September 03, 2025	80.4	79.95	79.95	80.71	78.17	6,336
September 02, 2025	83.88	79.78	79.78	83.88	79.2	16,765
August 29, 2025	86.51	85.04	85.04	86.94	85.01	7,384
August 28, 2025	88.02	83.85	83.85	89	83.83	7,182
August 27, 2025	82.75	87.49	87.49	87.6	81.25	27,087
August 26, 2025	82.72	81.4	81.4	83.33	81.21	9,712
August 22, 2025	77.71	81.7	82.01	82.67	77.36	5,116
August 21, 2025	79	78.65	78.65	79.41	77	5,622
August 20, 2025	77.61	78.3	78.3	79.42	76.25	7,424
August 19, 2025	82.42	81.12	81.12	82.91	80.65	4,685
August 18, 2025	82.72	84.67	84.67	84.67	81.25	7,673
August 15, 2025	81.08	82.03	82.03	82.54	81.07	2,329
August 14, 2025	79.76	80.31	80.31	81.28	79.18	5,603

Albemarle Corporation (0HC7.L) LSE