Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lyondellbasell (0EDD) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 66.45766 66.45766 66.45766 66.45766 794
9th Jul 2025 (Wed) 61.29576 61.29576 61.29576 61.29576 1,732
8th Jul 2025 (Tue) 61.29576 61.29576 61.29576 61.29576 2,184
7th Jul 2025 (Mon) 61.29576 61.29576 61.29576 61.29576 4,975
4th Jul 2025 (Fri) 61.71108 61.71108 61.71108 61.71108 1
3rd Jul 2025 (Thu) 62.5093 62.5093 62.5093 62.5093 3,117
2nd Jul 2025 (Wed) 62.5093 62.5093 62.5093 62.5093 877
1st Jul 2025 (Tue) 60.65105 60.65105 60.65105 60.65105 3,801
30th Jun 2025 (Mon) 58.46471 58.46471 58.46471 58.46471 1,422
27th Jun 2025 (Fri) 57.63232 57.63232 57.63232 57.63232 931
26th Jun 2025 (Thu) 57.63232 57.63232 57.63232 57.63232 9,720
25th Jun 2025 (Wed) 57.63232 57.63232 57.63232 57.63232 888
24th Jun 2025 (Tue) 57.63232 57.63232 57.63232 57.63232 1,624
23rd Jun 2025 (Mon) 57.63232 57.63232 57.63232 57.63232 3,197
20th Jun 2025 (Fri) 58.67303 58.67303 58.67303 58.67303 2,321
19th Jun 2025 (Thu) 57.83468 57.83468 57.83468 57.83468 1
18th Jun 2025 (Wed) 59.252 59.252 59.252 59.252 530
17th Jun 2025 (Tue) 59.91539 59.91539 59.91539 59.91539 1,141
16th Jun 2025 (Mon) 59.91539 59.91539 59.91539 59.91539 6,760
13th Jun 2025 (Fri) 60.57877 60.57877 60.57877 60.57877 1,712
12th Jun 2025 (Thu) 60.53649 60.53649 60.53649 60.53649 2,195
11th Jun 2025 (Wed) 61.00044 61.00044 61.00044 61.00044 1,967
10th Jun 2025 (Tue) 61.00044 61.00044 61.00044 61.00044 4,668
9th Jun 2025 (Mon) 55.58778 55.58778 55.58778 55.58778 3,078
6th Jun 2025 (Fri) 55.58778 55.58778 55.58778 55.58778 1,640
5th Jun 2025 (Thu) 55.58778 55.58778 55.58778 55.58778 7,258
4th Jun 2025 (Wed) 55.58778 55.58778 55.58778 55.58778 1,182
3rd Jun 2025 (Tue) 56.37401 56.37401 56.37401 56.37401 139,051
2nd Jun 2025 (Mon) 56.37401 56.37401 56.37401 56.37401 3,453
30th May 2025 (Fri) 56.37401 56.37401 56.37401 56.37401 1,827
29th May 2025 (Thu) 57.09432 57.09432 57.09432 57.09432 2,378
28th May 2025 (Wed) 57.43826 57.43826 57.43826 57.43826 3,934
27th May 2025 (Tue) 57.51142 57.51142 57.51142 57.51142 3,315
26th May 2025 (Mon) 57.51142 57.51142 57.51142 57.51142 3
23rd May 2025 (Fri) 55.34985 55.34985 55.34985 55.34985 4,233
22nd May 2025 (Thu) 55.92 55.92 55.92 55.92 1,454
21st May 2025 (Wed) 59.06888 59.06888 59.06888 59.06888 1,153
20th May 2025 (Tue) 59.06888 59.06888 59.06888 59.06888 8,522
19th May 2025 (Mon) 58.91301 58.91301 58.91301 58.91301 20,472
16th May 2025 (Fri) 58.97053 58.97053 58.97053 58.97053 1,762
15th May 2025 (Thu) 61.35695 61.35695 61.35695 61.35695 2,233
14th May 2025 (Wed) 61.35695 61.35695 61.35695 61.35695 4,864
13th May 2025 (Tue) 61.35695 61.35695 61.35695 61.35695 2,519
12th May 2025 (Mon) 61.35695 61.35695 61.35695 61.35695 7,919
FTSE 100 Latest
Value8,940.95
Change-34.71