UK markets open in 5 hours 6 minutes

Albemarle Corporation (0HC7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
111.06-5.00 (-4.30%)
At close: 07:14PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024114.50115.10110.64113.47113.472,005
17 Apr 2024115.54117.92114.67116.05116.053,148
16 Apr 2024117.00118.94114.33115.09115.097,080
15 Apr 2024123.22124.64120.40120.40120.406,934
12 Apr 2024130.54131.04122.45123.48123.487,413
11 Apr 2024128.33130.55125.13129.67129.674,422
10 Apr 2024129.40131.80126.06127.99127.993,417
09 Apr 2024132.92133.59127.38128.85128.853,466
08 Apr 2024125.19132.72124.27132.52132.5217,095
05 Apr 2024120.32123.57119.66122.77122.772,863
04 Apr 2024130.41131.04126.85126.85126.853,713
03 Apr 2024127.47129.73125.40129.50129.504,558
02 Apr 2024127.39127.47125.00127.15127.152,127
28 Mar 2024129.15131.97127.37131.12131.125,874
27 Mar 2024119.65128.68119.64128.27128.279,403
26 Mar 2024118.52120.50117.33119.96119.962,941
25 Mar 2024120.00122.42118.50118.57118.572,552
22 Mar 2024122.00124.54121.03121.30121.302,491
21 Mar 2024125.85127.45124.11125.38125.386,708
20 Mar 2024119.78126.38119.55126.38126.383,495
19 Mar 2024121.37123.50120.44120.65120.652,654
18 Mar 2024123.70125.74120.72124.58124.584,217
15 Mar 2024118.88119.69116.80119.16119.161,275
14 Mar 2024122.10123.13119.15122.18122.182,958
14 Mar 20240.4 Dividend
13 Mar 2024124.23126.81122.22125.99125.592,676
12 Mar 2024126.40128.68121.18121.97121.582,700
11 Mar 2024119.92125.74119.37125.72125.324,274
08 Mar 2024123.31123.93119.22121.18120.803,487
07 Mar 2024118.91123.18118.55121.95121.564,143
06 Mar 2024109.83119.69109.83117.58117.215,214
05 Mar 2024122.20123.20113.76116.89116.5210,128
04 Mar 2024141.45141.45133.95134.07133.643,876
01 Mar 2024140.15142.98137.90142.93142.484,437
29 Feb 2024137.50140.56136.00138.75138.313,897
28 Feb 2024130.71133.70129.98131.82131.407,584
27 Feb 2024127.88130.26126.33128.49128.0811,853
26 Feb 2024119.26124.17118.70121.19120.818,966
23 Feb 2024118.11122.00116.01121.17120.7810,879
22 Feb 2024118.13120.03117.34119.94119.564,606
21 Feb 2024115.33120.44114.22119.25118.889,122
20 Feb 2024120.78121.45113.40114.44114.087,893
19 Feb 2024------
16 Feb 2024120.00125.84117.50124.46124.0714,063
15 Feb 2024110.00124.12108.52119.56119.1811,994
14 Feb 2024113.91114.13111.68112.70112.344,838
13 Feb 2024114.00115.00111.19112.15111.7913,310
12 Feb 2024116.09122.29115.75120.95120.5716,074
09 Feb 2024113.50116.05112.91115.63115.261,990
08 Feb 2024114.26115.20112.31115.08114.712,443
07 Feb 2024113.92115.00111.48114.15113.791,284
06 Feb 2024109.80113.99109.65113.51113.152,561
05 Feb 2024111.58112.26108.55109.11108.765,445
02 Feb 2024114.00114.96112.47113.76113.402,411
01 Feb 2024116.00117.81113.28115.20114.833,394
31 Jan 2024119.25119.99117.50117.80117.434,874
30 Jan 2024122.74123.20118.80120.48120.10117,184
29 Jan 2024119.79121.65117.55120.49120.114,078
26 Jan 2024118.35122.13118.35120.16119.782,767
25 Jan 2024122.46122.46116.00117.18116.816,333
24 Jan 2024125.14126.04120.22120.22119.843,126
23 Jan 2024124.38127.00120.91123.31122.924,297
22 Jan 2024113.32122.49113.31118.57118.197,281
19 Jan 2024117.95118.09112.28114.30113.934,214
18 Jan 2024121.09121.45115.20117.56117.196,063
17 Jan 2024122.73124.57121.00121.49121.104,195
16 Jan 2024125.31127.02123.62125.06124.665,683
15 Jan 2024------
12 Jan 2024128.97130.30125.86126.21125.813,637
11 Jan 2024132.16133.15128.32129.17128.765,510
10 Jan 2024133.67134.16130.21132.51132.098,274
09 Jan 2024133.68134.41131.35133.86133.433,419
08 Jan 2024134.20136.26132.83136.14135.713,125
05 Jan 2024135.00138.03133.93135.98135.543,313
04 Jan 2024139.00139.15135.05135.79135.365,459
03 Jan 2024142.90142.90136.90140.34139.897,325
02 Jan 2024143.00149.56141.44147.75147.283,919
29 Dec 2023148.54148.81142.25144.79144.334,207
28 Dec 2023150.35151.68149.31149.95149.472,048
27 Dec 2023153.19153.19147.77149.84149.361,774
22 Dec 2023145.94153.46145.34152.34151.864,559
21 Dec 2023146.16147.23143.71144.60144.143,142
20 Dec 2023148.00150.10146.38146.47146.002,790
19 Dec 2023149.10151.26147.61149.13148.665,522
18 Dec 2023147.61147.61143.92147.12146.664,288
15 Dec 2023145.89151.00145.54149.24148.7731,798
14 Dec 2023141.50148.80141.50145.14144.6832,781
14 Dec 20230.4 Dividend
13 Dec 2023129.80133.87129.36133.50132.6723,653
12 Dec 2023126.54128.39123.54128.18127.393,655
11 Dec 2023123.86127.00120.72126.33125.556,503
08 Dec 2023127.00133.22126.50129.00128.2123,221
07 Dec 2023120.50126.06120.50124.39123.6227,383
06 Dec 2023117.50122.11117.04120.06119.3214,267
05 Dec 2023118.30118.45112.17113.07112.376,646
04 Dec 2023124.80125.81119.61120.43119.693,767
01 Dec 2023119.63125.59119.20124.41123.6411,861
30 Nov 2023124.21124.24118.73121.12120.373,338
29 Nov 2023127.51128.35121.75123.97123.213,703
28 Nov 2023121.41125.92120.00124.30123.533,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...