Vulcan Two Group Plc (AIM:VUL)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
+1.00 (0.46%)
Last updated: Aug 25, 2026, 1:28 PM GMT
Vulcan Two Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | - | 48,247 |
| Aug 24, 2026 | 221.00 | 220.90 | 216.10 | 218.00 | 218.00 | -1.36% | 8,001 |
| Aug 21, 2026 | 223.00 | 223.00 | 216.00 | 221.00 | 221.00 | - | 17,194 |
| Aug 20, 2026 | 219.00 | 220.50 | 216.10 | 221.00 | 221.00 | 1.38% | 30,622 |
| Aug 19, 2026 | 219.00 | 220.00 | 216.10 | 218.00 | 218.00 | -0.46% | 36,336 |
| Aug 18, 2026 | 220.00 | 222.00 | 216.00 | 219.00 | 219.00 | -0.90% | 11,903 |
| Aug 17, 2026 | 213.75 | 226.00 | 210.00 | 221.00 | 221.00 | 2.79% | 40,955 |
| Aug 14, 2026 | 207.00 | 220.00 | 206.10 | 215.00 | 215.00 | 3.37% | 52,937 |
| Aug 13, 2026 | 202.40 | 204.00 | 204.00 | 208.00 | 208.00 | 2.72% | 3,184 |
| Aug 12, 2026 | 202.50 | 210.00 | 200.00 | 202.50 | 202.50 | - | 52,071 |
| Aug 11, 2026 | 202.50 | 202.53 | 195.00 | 202.50 | 202.50 | - | 841,006 |
| Aug 10, 2026 | 202.50 | 203.75 | 195.00 | 202.50 | 202.50 | - | 38,570 |
| Aug 7, 2026 | 205.00 | 207.00 | 196.00 | 202.50 | 202.50 | -1.22% | 50,208 |
| Aug 6, 2026 | 215.00 | 212.00 | 200.00 | 205.00 | 205.00 | -4.65% | 95,593 |
| Aug 5, 2026 | 227.00 | 226.99 | 210.01 | 215.00 | 215.00 | -5.29% | 80,800 |
| Aug 4, 2026 | 255.00 | 254.00 | 214.24 | 227.00 | 227.00 | -10.98% | 183,038 |
| Aug 3, 2026 | 255.00 | 260.00 | 251.25 | 255.00 | 255.00 | - | 22,861 |
| Jul 31, 2026 | 255.00 | 260.00 | 251.00 | 255.00 | 255.00 | - | 5,433 |
| Jul 30, 2026 | 255.00 | 255.62 | 250.60 | 255.00 | 255.00 | - | 15,492 |
| Jul 29, 2026 | 255.00 | 260.00 | 250.25 | 255.00 | 255.00 | - | 21,374 |
| Jul 28, 2026 | 260.00 | 263.50 | 250.10 | 255.00 | 255.00 | -1.92% | 86,253 |
| Jul 27, 2026 | 261.80 | 270.00 | 254.00 | 260.00 | 260.00 | 1.17% | 145,009 |
| Jul 24, 2026 | 260.00 | 262.00 | 254.00 | 257.00 | 257.00 | -1.15% | 111,982 |
| Jul 23, 2026 | 263.00 | 266.00 | 255.00 | 260.00 | 260.00 | -1.14% | 46,530 |
| Jul 22, 2026 | 263.00 | 264.88 | 260.00 | 263.00 | 263.00 | - | 36,245 |
| Jul 21, 2026 | 263.00 | 261.00 | 260.00 | 263.00 | 263.00 | - | 3,725 |
| Jul 20, 2026 | 265.64 | 266.00 | 262.00 | 263.00 | 263.00 | - | 11,746 |
| Jul 17, 2026 | 263.00 | 263.75 | 260.00 | 263.00 | 263.00 | - | 13,403 |
| Jul 16, 2026 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | - | 466,259 |
| Jul 15, 2026 | 267.00 | 270.00 | 260.50 | 263.00 | 263.00 | -1.13% | 12,044 |
| Jul 14, 2026 | 276.00 | 280.00 | 264.00 | 266.00 | 266.00 | -3.62% | 53,995 |
| Jul 13, 2026 | 276.00 | 272.00 | 272.00 | 276.00 | 276.00 | - | 19,456 |
| Jul 10, 2026 | 276.00 | 273.60 | 272.00 | 276.00 | 276.00 | - | 5,308 |
| Jul 9, 2026 | 276.00 | 272.00 | 272.00 | 276.00 | 276.00 | - | 60 |
| Jul 8, 2026 | 276.00 | 272.00 | 268.20 | 276.00 | 276.00 | - | 23,310 |
| Jul 7, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 16,625 |
| Jul 6, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 28,636 |
| Jul 3, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 8,237 |
| Jul 2, 2026 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | - | 8,556 |
| Jul 1, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 1,035 |
| Jun 30, 2026 | 276.00 | 274.70 | 272.50 | 276.00 | 276.00 | - | 4,076 |
| Jun 29, 2026 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | - | 13,402 |
| Jun 26, 2026 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | - | 14,210 |
| Jun 25, 2026 | 277.00 | 280.00 | 273.00 | 276.00 | 276.00 | -0.36% | 18,883 |
| Jun 24, 2026 | 277.00 | 280.00 | 272.50 | 277.00 | 277.00 | - | 15,875 |
| Jun 23, 2026 | 277.00 | 279.00 | 274.00 | 277.00 | 277.00 | - | 9,436 |
| Jun 22, 2026 | 277.00 | 280.00 | 274.00 | 277.00 | 277.00 | - | 3,342 |
| Jun 19, 2026 | 272.00 | 284.00 | 272.00 | 277.00 | 277.00 | 1.84% | 154,286 |
| Jun 18, 2026 | 272.00 | 280.00 | 272.00 | 272.00 | 272.00 | - | 44,530 |
| Jun 17, 2026 | 272.00 | 279.00 | 268.00 | 272.00 | 272.00 | - | 9,396 |