Albemarle Corporation (0HC7.L) LSE

148.13

+0.9475(+0.64%)

Updated at December 24 05:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025146.33148.13148.13148.13143866
December 23, 2025146.59147.31147.31149.63146.334,715
December 22, 2025149.1145.91145.91150.7144.195,455
December 19, 2025143.51148.1148.1149.68142.0611,922
December 18, 2025133.45139.57139.57139.68133.453,384
December 17, 2025135135.28135.28138.59134.677,983
December 16, 2025132.76130.89130.89133.6130.73,798
December 15, 2025133.55132.64132.64134.77130.83,734
December 12, 2025136130.99130.99136130.132,905
December 11, 2025131.74133.94133.54134.91131.74872
December 10, 2025129.81131.95131.56134.05129.445,730
December 09, 2025126.26131130.61131.7125.713,047
December 08, 2025129.01126.32125.94130.9124.756,117
December 05, 2025122.6126.87126.49129.82122.026,462
December 04, 2025125.35119.72119.72125.67119.727,003
December 03, 2025128.69125.05125.05128.69121.853,669
December 02, 2025127.18128.67128.67130.26127.182,660
December 01, 2025129.95129.42129.42132.9127.54,236
November 28, 2025128129.8129.67130.6126.56,282
November 26, 2025125127.07127.07127.24122.277,279
November 25, 2025116.92125.3125.3125.4116.9215,370
November 24, 2025113.03114.48114.48116.48113.036,109
November 21, 2025109.04117.1117.1118.07108.510,359
November 20, 2025123.99117.27117.27125.54116.476,653
November 19, 2025122.91124.54124.54127.01122.124,623
November 18, 2025113.23121.71121.71122.14113.26,516
November 17, 2025119.95121.3121.3125.53119.713,279
November 14, 2025110.78115.19115.19116.83107.56,021
November 13, 2025112.76112.58112.58119.28111.3214,097
November 12, 2025103.37109.48109.48110.48103.377,595
November 11, 2025102.88102.93102.93103.47101.21,503
November 10, 2025100.24104.28104.28104.5599.144,969
November 07, 202592.196.6596.6598.4390.19,530
November 06, 202593.592.192.196.591.255,841
November 05, 202589.9991.9291.9292.3589.34,377
November 04, 202593.4488.4788.4793.4588.477,435
November 03, 202597.2896.7596.7599.1995.862,368
October 31, 202597.969998.6899.7996.253,146
October 30, 2025101.2898.6998.69102.4596.476,081
October 29, 202598.598.7498.7410196.5979,814
October 28, 202596.6896.4896.489894.63,373
October 27, 2025107.1196.496.4107.1196.412,011
October 24, 202598.6106.65106.65106.898.3819,919
October 23, 20259497.1697.1697.2593.5511,562
October 22, 202590.7689.4589.4591.9488.797,455
October 21, 202596.9792.4792.4796.9791.186,020
October 20, 202594.5595.695.697.5293.84,967
October 17, 202592.4294.9394.9395.1588.139,646
October 16, 20259994.8794.879994.456,134
October 15, 202597.1997.7897.7899.4695.7111,129
October 14, 202595.193.3793.3797.690.987,612
October 13, 202592.9796.9696.9699.1191.919,485
October 10, 202597.8693.8693.6298.1991.3314,060
October 09, 202592.0496.6796.6799.8592.0421,713
October 08, 202591.4491.9391.9392.8489.855,958
October 07, 202592.7392.492.493.4289.119,366
October 06, 202589.4890.7990.7993.6288.3917,876
October 03, 202588.5488.5988.5989.3885.8511,316
October 02, 202587.286.5886.5890.0984.6521,950
October 01, 202581.0485.0885.0285.5280.637,012
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved