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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	123.99	117.27	117.27	125.54	116.47	6,653
November 19, 2025	122.91	124.54	124.54	127.01	122.12	4,623
November 18, 2025	113.23	121.71	121.71	122.14	113.2	6,516
November 17, 2025	119.95	121.3	121.3	125.53	119.7	13,279
November 14, 2025	110.78	115.19	115.19	116.83	107.5	6,021
November 13, 2025	112.76	112.58	112.58	119.28	111.32	14,097
November 12, 2025	103.37	109.48	109.48	110.48	103.37	7,595
November 11, 2025	102.88	102.93	102.93	103.47	101.2	1,503
November 10, 2025	100.24	104.28	104.28	104.55	99.14	4,969
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

Albemarle Corporation (0HC7.L) LSE