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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	78.26	80.55	80.55	81.41	77.92	6,280
August 12, 2025	80.5	79.06	79.06	81.2	75.54	5,775
August 11, 2025	79.26	81.28	81.28	86.83	79.26	25,656
August 08, 2025	70.76	75.08	75.08	75.08	70.76	4,317
August 07, 2025	68.91	71.5	71.5	73.63	68.9	9,289
August 06, 2025	68.79	67.35	67.35	69.24	67.35	6,709
August 05, 2025	69.2	68.13	68.13	69.31	66.72	2,770
August 04, 2025	69.34	69.01	68.54	69.34	67.99	4,495
August 01, 2025	68.68	65.96	65.96	68.68	64.97	9,088
July 31, 2025	73.67	68.46	68.46	74.68	65.29	10,274
July 30, 2025	70.7	70.76	70.76	71.92	69.76	3,945
July 29, 2025	74.48	71.54	71.54	75	71.04	12,840
July 28, 2025	81.97	75.37	75.37	81.97	74.73	24,432
July 25, 2025	85.02	82.88	82.97	85.53	82	5,020
July 24, 2025	79	83.86	83.86	86	79	13,940
July 23, 2025	82.82	78.45	78.45	82.82	78.09	4,615
July 22, 2025	78.25	79.61	79.61	82.56	78.22	9,008
July 21, 2025	78.8	79.65	79.65	81.15	77.81	11,553
July 18, 2025	77	77.85	77.85	79.49	76.25	8,419
July 17, 2025	70.72	76.37	76.37	76.37	70.72	11,208
July 16, 2025	70.36	69.8	69.8	70.58	69.3	1,576
July 15, 2025	71.5	70.28	70.28	72.77	70.14	3,944
July 14, 2025	72.38	71.97	71.97	72.98	70.3	5,835
July 11, 2025	74.87	71.4	71.4	74.87	70.27	9,724
July 10, 2025	71.37	75.16	75.16	76.18	71.37	6,084
July 09, 2025	70.2	69.06	69.06	71.17	68.73	3,451
July 08, 2025	66.07	70.83	70.83	71.98	65.96	10,853
July 07, 2025	68.93	64.67	64.67	69.5	64.58	7,240
July 03, 2025	68.17	67.96	67.96	69.35	66.86	2,221
July 02, 2025	63.3	67.83	67.83	68.75	62.9	8,275

Albemarle Corporation (0HC7.L) LSE