Westlake Corporation - 0LVK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.76	93.59	93.59	96.34	92.6	41
February 19, 2026	97.18	93.21	93.21	97.2	93.21	98
February 18, 2026	100.34	100.06	100.06	100.34	99.99	31
February 17, 2026	96.64	98.15	98.15	99.58	96.38	31
February 13, 2026	98.5	101.3	101.3	101.3	98.5	12
February 12, 2026	100.63	98.19	98.19	100.63	96.38	129
February 11, 2026	100.9	100.38	100.38	102.54	99.8	48
February 10, 2026	97.1	99.75	99.75	99.75	97.1	36
February 09, 2026	92.13	95.77	95.77	95.77	92.13	38
February 06, 2026	92.34	96.31	96.31	96.31	92.34	121
February 05, 2026	94.78	90.77	90.77	94.78	90.77	95
February 04, 2026	94.82	95.96	95.96	95.96	93.95	60
February 03, 2026	86.98	88.82	88.82	90.74	86.02	17
February 02, 2026	76.71	83.77	83.77	83.77	76.71	121
January 30, 2026	80.22	79.71	79.71	80.22	79.71	55
January 29, 2026	78.81	79.36	79.36	79.36	78.81	6
January 28, 2026	82.01	80.98	80.98	82.01	80.98	9
January 27, 2026	82.98	82.98	82.98	82.98	82.98	385
January 26, 2026	87.51	85.22	85.22	87.51	84.85	25
January 22, 2026	88.15	88.66	88.66	88.66	88.15	63
January 21, 2026	83	86	86	86	83	10
January 20, 2026	86.16	84.44	84.44	86.16	84.44	43
January 16, 2026	91.85	88.29	88.16	91.85	86.33	34
January 15, 2026	89.12	87.02	87.02	89.12	87.02	42
January 14, 2026	87.99	88.12	88.12	88.12	86.9	111
January 13, 2026	86.07	85.37	85.46	86.07	85.33	347
January 12, 2026	83	82.15	82.15	83.01	82.15	4
January 09, 2026	78.87	80.38	80.38	81.2	78.87	79
January 08, 2026	74.32	78.05	78.05	78.05	74.32	38
January 06, 2026	77.98	78.13	78.13	78.13	77.98	32
January 05, 2026	76.73	76.73	76.73	76.73	76.73	10
January 02, 2026	73.04	73.62	73.62	73.62	73.04	4
December 31, 2025	74.71	74.35	74.72	74.71	74.35	174
December 29, 2025	73.26	73.65	73.65	73.65	73.26	17
December 23, 2025	72.23	72.23	72.23	72.23	72.23	3
December 19, 2025	74.47	74.47	74.47	74.47	74.47	200
December 18, 2025	75.13	75.1	75.1	75.13	75.1	0
December 17, 2025	73.7	75.04	75.04	75.04	73.7	51
December 16, 2025	72.61	72.61	72.61	72.61	72.61	0
December 15, 2025	75.64	72.78	72.78	75.64	72.78	4
December 12, 2025	73.82	73.96	73.96	75.37	73.82	85
December 11, 2025	73.39	74.67	74.67	74.67	73.39	13
December 09, 2025	69.43	70.3	70.3	70.44	69.43	7
December 08, 2025	67.77	67.41	67.41	67.77	67.41	7
December 05, 2025	70.13	70.13	70.13	70.13	70.13	101
December 03, 2025	68.26	70.29	70.29	70.29	68.26	10
December 02, 2025	66.74	66.27	66.27	66.74	66.27	19
December 01, 2025	65.97	69.52	69.52	69.89	65.9	261
November 28, 2025	65.92	66.43	66.43	66.43	65.8	1,705
November 26, 2025	64.93	64.93	64.93	64.93	64.93	0
November 25, 2025	63	62.71	62.71	63.29	62.67	44
November 24, 2025	60.06	60.84	60.84	60.84	59.5	36
November 21, 2025	58.32	59.52	59.52	60.78	58.32	708
November 20, 2025	59.22	59.22	59.22	59.22	59.22	8
November 19, 2025	57.49	57.81	57.81	57.81	57.49	4
November 17, 2025	61.95	60.39	60.39	62.79	60.39	92
November 14, 2025	63.28	62.48	62.48	63.64	62.48	7
November 12, 2025	62.41	62.41	62.41	62.42	62.41	12
November 11, 2025	64.32	63.36	63.36	65.55	63.36	21
November 10, 2025	64.81	64.65	64.65	64.81	64.65	31

Westlake Corporation (0LVK.L) LSE