Nucor Corporation (LON:0K9L)
London · Delayed Price · Currency is GBP · Price in USD 148.76
-1.05 (-0.70%)
At close: Aug 28, 2025
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 148.00 | 151.35 | 145.04 | 148.76 | 148.76 | -0.70% | 407 |
| Aug 27, 2025 | 147.35 | 150.00 | 146.94 | 149.81 | 149.81 | 0.80% | 174 |
| Aug 26, 2025 | 149.85 | 151.02 | 148.52 | 148.62 | 148.62 | -0.44% | 345 |
| Aug 25, 2025 | 148.99 | 150.11 | 148.00 | 149.28 | 149.28 | 0.77% | 752 |
| Aug 22, 2025 | 143.80 | 148.88 | 143.41 | 148.13 | 148.13 | 3.63% | 828 |
| Aug 21, 2025 | 143.40 | 143.86 | 142.03 | 142.94 | 142.94 | -0.52% | 351 |
| Aug 20, 2025 | 145.97 | 146.64 | 143.38 | 143.68 | 143.68 | -0.77% | 435 |
| Aug 19, 2025 | 144.51 | 147.28 | 144.51 | 144.80 | 144.80 | 0.10% | 873 |
| Aug 18, 2025 | 150.97 | 150.99 | 144.37 | 144.65 | 144.65 | -0.82% | 2,576 |
| Aug 15, 2025 | 154.78 | 157.50 | 145.10 | 145.85 | 145.85 | 2.04% | 3,266 |
| Aug 14, 2025 | 145.60 | 145.60 | 141.61 | 142.92 | 142.92 | -1.63% | 292 |
| Aug 13, 2025 | 142.00 | 145.30 | 141.95 | 145.30 | 145.30 | 2.70% | 130 |
| Aug 12, 2025 | 137.94 | 141.83 | 137.54 | 141.48 | 141.48 | 3.02% | 350 |
| Aug 11, 2025 | 139.99 | 139.99 | 136.01 | 137.33 | 137.33 | -1.46% | 158 |
| Aug 8, 2025 | 141.55 | 141.55 | 137.73 | 139.37 | 139.37 | 1.25% | 120 |
| Aug 7, 2025 | 141.25 | 141.25 | 136.62 | 137.65 | 137.65 | -0.72% | 273 |
| Aug 6, 2025 | 138.00 | 139.37 | 137.95 | 138.65 | 138.65 | -0.21% | 198 |
| Aug 5, 2025 | 137.99 | 139.23 | 137.01 | 138.94 | 138.94 | 1.22% | 189 |
| Aug 4, 2025 | 139.84 | 140.11 | 137.24 | 137.26 | 137.26 | -0.90% | 151 |
| Aug 1, 2025 | 145.00 | 147.90 | 137.66 | 138.51 | 138.51 | -3.00% | 705 |
| Jul 31, 2025 | 143.10 | 144.30 | 141.61 | 142.79 | 142.79 | -0.25% | 1,523 |
| Jul 30, 2025 | 141.40 | 143.14 | 139.54 | 143.14 | 143.14 | 3.78% | 427 |
| Jul 29, 2025 | 136.50 | 139.28 | 133.70 | 137.93 | 137.93 | -4.42% | 1,145 |
| Jul 28, 2025 | 143.92 | 148.30 | 143.92 | 144.31 | 144.31 | -0.68% | 1,866 |
| Jul 25, 2025 | 142.10 | 145.31 | 140.61 | 145.31 | 145.31 | 2.79% | 105 |
| Jul 24, 2025 | 143.24 | 144.18 | 141.24 | 141.37 | 141.37 | -2.70% | 603 |
| Jul 23, 2025 | 144.52 | 146.04 | 144.43 | 145.29 | 145.29 | 1.15% | 805 |
| Jul 22, 2025 | 142.15 | 144.25 | 141.77 | 143.64 | 143.64 | 0.01% | 537 |
| Jul 21, 2025 | 140.63 | 143.92 | 140.63 | 143.63 | 143.63 | 2.33% | 692 |
| Jul 18, 2025 | 141.05 | 142.32 | 139.57 | 140.36 | 140.36 | 0.25% | 254 |
| Jul 17, 2025 | 137.85 | 140.02 | 137.85 | 140.02 | 140.02 | 2.41% | 183 |
| Jul 16, 2025 | 138.27 | 138.80 | 136.59 | 136.72 | 136.72 | -1.32% | 68 |
| Jul 15, 2025 | 142.00 | 142.33 | 138.50 | 138.54 | 138.54 | -2.97% | 425 |
| Jul 14, 2025 | 143.90 | 143.90 | 140.34 | 142.78 | 142.78 | 0.56% | 542 |
| Jul 11, 2025 | 143.24 | 143.48 | 141.11 | 141.99 | 141.99 | -0.94% | 231 |
| Jul 10, 2025 | 139.14 | 145.02 | 139.14 | 143.33 | 143.33 | 2.73% | 361 |
| Jul 9, 2025 | 141.99 | 141.99 | 138.29 | 139.52 | 139.52 | -1.10% | 456 |
| Jul 8, 2025 | 138.50 | 141.08 | 137.77 | 141.08 | 141.08 | 3.58% | 400 |
| Jul 7, 2025 | 137.62 | 138.95 | 136.20 | 136.20 | 136.20 | -1.27% | 253 |
| Jul 3, 2025 | 134.07 | 138.81 | 134.07 | 137.95 | 137.95 | 0.40% | 521 |
| Jul 2, 2025 | 132.75 | 138.65 | 132.75 | 137.41 | 137.41 | 3.53% | 89,832 |
| Jul 1, 2025 | 128.02 | 134.22 | 128.02 | 132.73 | 132.73 | 1.68% | 781 |
| Jun 30, 2025 | 131.09 | 131.83 | 130.36 | 130.53 | 130.53 | -0.38% | 177 |
| Jun 27, 2025 | 130.00 | 131.40 | 129.65 | 131.03 | 130.48 | 0.29% | 289 |
| Jun 26, 2025 | 129.45 | 131.13 | 128.95 | 130.65 | 130.10 | 2.10% | 1,296 |
| Jun 25, 2025 | 128.59 | 128.65 | 127.85 | 127.96 | 127.42 | 0.13% | 100 |
| Jun 24, 2025 | 127.58 | 129.10 | 126.50 | 127.80 | 127.26 | 2.44% | 193 |
| Jun 23, 2025 | 123.59 | 125.19 | 120.01 | 124.76 | 124.23 | 0.47% | 205 |
| Jun 20, 2025 | 126.70 | 129.45 | 123.78 | 124.17 | 123.65 | -1.69% | 672 |
| Jun 18, 2025 | 125.60 | 128.79 | 125.22 | 126.30 | 125.77 | 2.55% | 3,981 |