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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	170.5	168.64	168.64	171.32	165.25	978
February 19, 2026	170.5	166.39	166.39	170.5	164.61	1,766
February 18, 2026	171	173.07	173.07	175.3	168.88	1,761
February 17, 2026	163.8	170.77	170.77	170.77	163	2,489
February 13, 2026	159.9	166.6	166.6	167.7	157	3,733
February 12, 2026	171.53	161.02	161.02	182.44	158.04	8,869
February 11, 2026	173.53	171.4	171.4	177	170.3	3,530
February 10, 2026	165	167.52	167.52	168.57	162	2,012
February 09, 2026	163.41	164.54	164.54	165.88	159.01	7,890
February 06, 2026	156.5	163.4	163.4	164.61	156.02	2,670
February 05, 2026	163.8	158.15	158.15	165.7	156.03	7,072
February 04, 2026	171.95	163.86	163.86	174.84	162.88	5,226
February 03, 2026	170.75	168.67	168.67	175	167.83	9,559
February 02, 2026	156.6	164.71	164.71	167.85	156.1	9,728
January 30, 2026	170.87	169.63	169.63	173.33	162.97	7,487
January 29, 2026	182.3	179.44	179.44	187.14	177.07	6,947
January 28, 2026	193.97	185.2	185.2	195.44	179.28	8,049
January 27, 2026	190	194.34	194.34	195	186.68	2,305
January 26, 2026	189.3	190.19	190.19	192.97	187.58	4,718
January 23, 2026	192	191.13	191.13	192	185.11	3,298
January 22, 2026	181.76	184.99	184.99	188.97	174.51	4,165
January 21, 2026	176.06	178.67	178.67	181.06	175.11	5,483
January 20, 2026	162.66	166.55	168.8	170.88	153.99	9,033
January 16, 2026	170	164.17	164.17	171.92	161.94	3,218
January 15, 2026	178.2	178.99	178.99	179	171.14	2,195
January 14, 2026	177.35	176.67	177.42	179	171.73	6,281
January 13, 2026	173.8	176.66	176.66	177.5	170	4,506
January 12, 2026	164.88	168.94	168.94	169.74	163.09	7,719
January 09, 2026	158.13	162.03	162.03	162.84	157.42	6,288
January 08, 2026	159.81	158.22	158.22	163	155.6	5,131
January 07, 2026	160.01	162.1	162.1	164.5	157.17	6,557
January 06, 2026	149.15	160.35	160.35	164.78	148.82	6,658
January 05, 2026	146.79	147.03	147.03	148.49	145	2,471
January 02, 2026	143.5	144.2	144.2	144.68	141.54	1,885
December 31, 2025	141.2	142.2	141.92	142.53	139.98	453
December 30, 2025	145.73	143.37	143.46	147.75	142.67	2,471
December 29, 2025	146.3	145.87	145.87	148	141.25	8,567
December 24, 2025	146.33	148.13	148.13	148.13	143	866
December 23, 2025	146.59	147.31	147.31	149.63	146.33	4,715
December 22, 2025	149.1	145.91	145.91	150.7	144.19	5,455
December 19, 2025	143.51	148.1	148.1	149.68	142.06	11,922
December 18, 2025	133.45	139.57	139.57	139.68	133.45	3,384
December 17, 2025	135	135.28	135.28	138.59	134.67	7,983
December 16, 2025	132.76	130.89	130.89	133.6	130.7	3,798
December 15, 2025	133.55	132.64	132.64	134.77	130.8	3,734
December 12, 2025	136	130.99	130.99	136	130.13	2,905
December 11, 2025	131.74	133.94	133.54	134.91	131.74	872
December 10, 2025	129.81	131.95	131.56	134.05	129.44	5,730
December 09, 2025	126.26	131	130.61	131.7	125.71	3,047
December 08, 2025	129.01	126.32	125.94	130.9	124.75	6,117
December 05, 2025	122.6	126.87	126.49	129.82	122.02	6,462
December 04, 2025	125.35	119.72	119.72	125.67	119.72	7,003
December 03, 2025	128.69	125.05	125.05	128.69	121.85	3,669
December 02, 2025	127.18	128.67	128.67	130.26	127.18	2,660
December 01, 2025	129.95	129.42	129.42	132.9	127.5	4,236
November 28, 2025	128	129.8	129.67	130.6	126.5	6,282
November 26, 2025	125	127.07	127.07	127.24	122.27	7,279
November 25, 2025	116.92	125.3	125.3	125.4	116.92	15,370
November 24, 2025	113.03	114.48	114.48	116.48	113.03	6,109
November 21, 2025	109.04	117.1	117.1	118.07	108.5	10,359

Albemarle Corporation (0HC7.L) LSE