Vulcan Two Group Plc (AIM:VUL)
London · Delayed Price · Currency is GBP · Price in GBX 253.50
-1.50 (-0.59%)
Last updated: May 28, 2026, 1:59 PM GMT
Vulcan Two Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 255.00 | 259.00 | 253.50 | 255.00 | 255.00 | - | 25,578 |
| May 26, 2026 | 254.66 | 255.60 | 254.66 | 255.00 | 255.00 | - | 1,603 |
| May 22, 2026 | 255.00 | 257.00 | 251.00 | 255.00 | 255.00 | - | 19,919 |
| May 21, 2026 | 255.00 | 260.00 | 253.50 | 255.00 | 255.00 | -1.92% | 21,946 |
| May 20, 2026 | 258.00 | 266.00 | 250.00 | 260.00 | 260.00 | 0.78% | 38,724 |
| May 19, 2026 | 245.00 | 268.50 | 240.00 | 258.00 | 258.00 | 5.31% | 45,946 |
| May 18, 2026 | 235.00 | 250.00 | 230.00 | 245.00 | 245.00 | 4.26% | 308,518 |
| May 15, 2026 | 230.00 | 244.00 | 226.20 | 235.00 | 235.00 | 2.17% | 161,980 |
| May 14, 2026 | 230.00 | 230.00 | 226.20 | 230.00 | 230.00 | - | 4,916 |
| May 13, 2026 | 230.00 | 225.00 | 225.00 | 230.00 | 230.00 | - | 1,900 |
| May 12, 2026 | 230.00 | 240.00 | 226.00 | 230.00 | 230.00 | - | 274,472 |
| May 11, 2026 | 230.00 | 237.00 | 226.00 | 230.00 | 230.00 | - | 4,956 |
| May 8, 2026 | 230.00 | 237.00 | 225.00 | 230.00 | 230.00 | - | 159,708 |
| May 7, 2026 | 230.00 | 240.00 | 237.00 | 230.00 | 230.00 | - | 7,848 |
| May 6, 2026 | 230.00 | 237.00 | 220.00 | 230.00 | 230.00 | - | 18,315 |
| May 5, 2026 | 230.00 | 235.00 | 221.10 | 230.00 | 230.00 | - | 303,553 |
| May 1, 2026 | 230.00 | 240.00 | 225.00 | 230.00 | 230.00 | - | 37,982 |
| Apr 30, 2026 | 235.80 | 240.00 | 235.80 | 230.00 | 230.00 | - | 202 |
| Apr 29, 2026 | 230.00 | 237.75 | 223.00 | 230.00 | 230.00 | - | 19,265 |
| Apr 28, 2026 | 235.00 | 238.95 | 225.00 | 230.00 | 230.00 | -2.13% | 9,567 |
| Apr 27, 2026 | 230.00 | 239.00 | 226.00 | 235.00 | 235.00 | 2.17% | 59,561 |
| Apr 24, 2026 | 230.00 | 236.45 | 225.00 | 230.00 | 230.00 | - | 115,290 |
| Apr 23, 2026 | 230.00 | 237.45 | 226.00 | 230.00 | 230.00 | - | 18,339 |
| Apr 22, 2026 | 230.00 | 238.00 | 225.00 | 230.00 | 230.00 | - | 183,530 |
| Apr 21, 2026 | 230.00 | 239.00 | 220.00 | 230.00 | 230.00 | - | 393,892 |
| Apr 20, 2026 | 219.00 | 233.86 | 222.00 | 230.00 | 230.00 | 5.02% | 20,236 |
| Apr 17, 2026 | 215.00 | 224.00 | 210.00 | 219.00 | 219.00 | 1.86% | 51,361 |
| Apr 16, 2026 | 212.00 | 220.00 | 212.00 | 215.00 | 215.00 | 1.42% | 11,587 |
| Apr 15, 2026 | 217.00 | 217.00 | 204.80 | 212.00 | 212.00 | - | 1,816 |
| Apr 14, 2026 | 212.00 | 217.00 | 208.00 | 212.00 | 212.00 | - | 20,209 |
| Apr 13, 2026 | 205.00 | 220.00 | 209.75 | 212.00 | 212.00 | 3.41% | 12,405 |
| Apr 10, 2026 | 205.00 | 208.90 | 205.00 | 205.00 | 205.00 | - | 16,712 |
| Apr 9, 2026 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | - | 9,847 |
| Apr 8, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 36,460 |
| Apr 7, 2026 | 205.00 | 200.25 | 200.00 | 205.00 | 205.00 | - | 20,596 |
| Apr 2, 2026 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | - | 51,936 |
| Apr 1, 2026 | 205.00 | 208.50 | 200.00 | 205.00 | 205.00 | 2.45% | 50,700 |
| Mar 31, 2026 | 210.00 | 210.00 | 193.31 | 200.10 | 200.10 | -4.71% | 52,149 |
| Mar 30, 2026 | 216.50 | 220.00 | 210.00 | 210.00 | 210.00 | -2.33% | 45,589 |
| Mar 27, 2026 | 215.00 | 218.00 | 210.00 | 215.00 | 215.00 | 2.38% | 428,544 |
| Mar 26, 2026 | 220.00 | 224.00 | 206.00 | 210.00 | 210.00 | -4.55% | 10,572 |
| Mar 25, 2026 | 220.00 | 227.00 | 210.00 | 220.00 | 220.00 | - | 4,630 |
| Mar 24, 2026 | 210.00 | 225.00 | 206.00 | 220.00 | 220.00 | - | 16,001 |
| Mar 23, 2026 | 220.00 | 219.00 | 210.00 | 220.00 | 220.00 | - | 15,163 |
| Mar 20, 2026 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | - | 8,667 |
| Mar 19, 2026 | 222.50 | 215.00 | 200.00 | 220.00 | 220.00 | -1.12% | 2,884,610 |
| Mar 18, 2026 | 225.00 | 235.00 | 215.00 | 222.50 | 222.50 | -1.11% | 6,645 |
| Mar 17, 2026 | 225.00 | 232.80 | 216.50 | 225.00 | 225.00 | - | 11,441 |
| Mar 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Mar 13, 2026 | 225.00 | 235.00 | 232.80 | 225.00 | 225.00 | - | 4,293 |