Vulcan Two Group Plc (AIM:VUL)
London · Delayed Price · Currency is GBP · Price in GBX 260.00
+3.00 (1.17%)
At close: Jul 27, 2026
Vulcan Two Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 267.00 | 278.40 | 264.00 | 272.00 | 272.00 | 1.87% | 219,624 |
| Jun 15, 2026 | 263.00 | 270.00 | 266.00 | 267.00 | 267.00 | 1.52% | 3,638 |
| Jun 12, 2026 | 263.00 | 268.00 | 260.00 | 263.00 | 263.00 | - | 124,693 |
| Jun 11, 2026 | 262.00 | 265.90 | 260.00 | 263.00 | 263.00 | 0.38% | 173,318 |
| Jun 10, 2026 | 267.00 | 270.00 | 258.00 | 262.00 | 262.00 | -4.03% | 100,694 |
| Jun 9, 2026 | 273.00 | 280.00 | 266.00 | 273.00 | 273.00 | 2.63% | 11,569 |
| Jun 8, 2026 | 272.00 | 280.00 | 266.00 | 266.00 | 266.00 | -2.21% | 50,164 |
| Jun 5, 2026 | 270.00 | 280.00 | 265.00 | 272.00 | 272.00 | -2.86% | 10,169 |
| Jun 4, 2026 | 270.00 | 280.00 | 260.00 | 280.00 | 280.00 | 3.70% | 16,222 |
| Jun 3, 2026 | 265.00 | 278.80 | 265.30 | 270.00 | 270.00 | 1.89% | 8,942 |
| Jun 2, 2026 | 265.00 | 270.00 | 262.00 | 265.00 | 265.00 | - | 17,359 |
| Jun 1, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 5,054 |
| May 29, 2026 | 255.00 | 270.00 | 253.80 | 265.00 | 265.00 | 3.92% | 24,609 |
| May 28, 2026 | 255.00 | 253.50 | 253.50 | 255.00 | 255.00 | - | 148 |
| May 27, 2026 | 255.00 | 259.00 | 253.50 | 255.00 | 255.00 | - | 25,578 |
| May 26, 2026 | 255.00 | 255.60 | 254.70 | 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% | 52,898 |
| May 18, 2026 | 235.00 | 250.00 | 230.00 | 245.00 | 245.00 | 4.26% | 313,518 |