Nucor Corporation (LON:0K9L)
London · Delayed Price · Currency is GBP · Price in USD 138.49
+0.48 (0.34%)
At close: Oct 3, 2025
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 139.46 | 139.85 | 138.29 | 138.49 | 138.49 | 0.34% | 585 |
| Oct 2, 2025 | 135.90 | 138.70 | 135.20 | 138.02 | 138.02 | 1.51% | 1,557 |
| Oct 1, 2025 | 135.18 | 136.97 | 135.05 | 135.96 | 135.96 | 0.89% | 416 |
| Sep 30, 2025 | 135.50 | 135.65 | 134.36 | 134.76 | 134.76 | -1.16% | 383 |
| Sep 29, 2025 | 138.30 | 140.00 | 134.92 | 136.34 | 135.79 | -0.49% | 1,542 |
| Sep 26, 2025 | 135.53 | 137.14 | 135.21 | 137.02 | 136.47 | 0.45% | 254 |
| Sep 25, 2025 | 136.98 | 136.98 | 135.01 | 136.40 | 135.85 | 0.12% | 367 |
| Sep 24, 2025 | 137.37 | 137.37 | 134.50 | 136.24 | 135.69 | 0.98% | 611 |
| Sep 23, 2025 | 134.87 | 137.96 | 134.87 | 134.93 | 134.38 | 0.13% | 901 |
| Sep 22, 2025 | 135.13 | 135.20 | 132.00 | 134.75 | 134.20 | 0.82% | 1,342 |
| Sep 19, 2025 | 135.60 | 135.60 | 132.89 | 133.66 | 133.11 | -0.50% | 14,949 |
| Sep 18, 2025 | 138.00 | 138.00 | 134.25 | 134.32 | 133.78 | -7.22% | 18,089 |
| Sep 17, 2025 | 141.29 | 144.78 | 140.87 | 144.78 | 144.19 | 0.60% | 246 |
| Sep 16, 2025 | 142.49 | 145.00 | 142.20 | 143.91 | 143.33 | 2.27% | 1,202 |
| Sep 15, 2025 | 143.58 | 146.10 | 139.51 | 140.72 | 140.15 | -1.23% | 1,619 |
| Sep 12, 2025 | 143.00 | 143.85 | 141.87 | 142.47 | 141.89 | -0.97% | 1,402 |
| Sep 11, 2025 | 141.88 | 145.73 | 141.58 | 143.86 | 143.28 | 1.45% | 651 |
| Sep 10, 2025 | 141.03 | 143.55 | 141.03 | 141.80 | 141.23 | -0.36% | 393 |
| Sep 9, 2025 | 144.68 | 145.68 | 141.81 | 142.31 | 141.73 | -1.92% | 1,153 |
| Sep 8, 2025 | 146.00 | 147.89 | 144.01 | 145.10 | 144.51 | -1.30% | 294 |
| Sep 5, 2025 | 146.56 | 150.00 | 145.75 | 147.01 | 146.42 | 1.56% | 796 |
| Sep 4, 2025 | 145.25 | 145.25 | 142.39 | 144.76 | 144.17 | 0.47% | 384 |
| Sep 3, 2025 | 145.64 | 147.00 | 142.73 | 144.07 | 143.49 | -1.67% | 860 |
| Sep 2, 2025 | 148.73 | 152.00 | 144.01 | 146.52 | 145.93 | -1.63% | 1,050 |
| Aug 29, 2025 | 151.32 | 152.61 | 148.91 | 148.95 | 148.35 | 0.13% | 647 |
| Aug 28, 2025 | 148.00 | 151.35 | 145.04 | 148.76 | 148.16 | -0.70% | 407 |
| Aug 27, 2025 | 147.35 | 150.00 | 146.94 | 149.81 | 149.21 | 0.80% | 174 |
| Aug 26, 2025 | 149.85 | 151.02 | 148.52 | 148.62 | 148.02 | -0.44% | 345 |
| Aug 25, 2025 | 148.99 | 150.11 | 148.00 | 149.28 | 148.68 | 0.77% | 752 |
| Aug 22, 2025 | 143.80 | 148.88 | 143.41 | 148.13 | 147.53 | 3.63% | 828 |
| Aug 21, 2025 | 143.40 | 143.86 | 142.03 | 142.94 | 142.36 | -0.52% | 351 |
| Aug 20, 2025 | 145.97 | 146.64 | 143.38 | 143.68 | 143.10 | -0.77% | 435 |
| Aug 19, 2025 | 144.51 | 147.28 | 144.51 | 144.80 | 144.21 | 0.10% | 873 |
| Aug 18, 2025 | 150.97 | 150.99 | 144.37 | 144.65 | 144.06 | -0.82% | 2,576 |
| Aug 15, 2025 | 154.78 | 157.50 | 145.10 | 145.85 | 145.26 | 2.04% | 3,266 |
| Aug 14, 2025 | 145.60 | 145.60 | 141.61 | 142.92 | 142.35 | -1.63% | 292 |
| Aug 13, 2025 | 142.00 | 145.30 | 141.95 | 145.30 | 144.71 | 2.70% | 130 |
| Aug 12, 2025 | 137.94 | 141.83 | 137.54 | 141.48 | 140.90 | 3.02% | 350 |
| Aug 11, 2025 | 139.99 | 139.99 | 136.01 | 137.33 | 136.77 | -1.46% | 158 |
| Aug 8, 2025 | 141.55 | 141.55 | 137.73 | 139.37 | 138.80 | 1.25% | 120 |
| Aug 7, 2025 | 141.25 | 141.25 | 136.62 | 137.65 | 137.09 | -0.72% | 273 |
| Aug 6, 2025 | 138.00 | 139.37 | 137.95 | 138.65 | 138.09 | -0.21% | 198 |
| Aug 5, 2025 | 137.99 | 139.23 | 137.01 | 138.94 | 138.38 | 1.22% | 189 |
| Aug 4, 2025 | 139.84 | 140.11 | 137.24 | 137.26 | 136.71 | -0.90% | 151 |
| Aug 1, 2025 | 145.00 | 147.90 | 137.66 | 138.51 | 137.94 | -3.00% | 705 |
| Jul 31, 2025 | 143.10 | 144.30 | 141.61 | 142.79 | 142.21 | -0.25% | 1,523 |
| Jul 30, 2025 | 141.40 | 143.14 | 139.54 | 143.14 | 142.56 | 3.78% | 427 |
| Jul 29, 2025 | 136.50 | 139.28 | 133.70 | 137.93 | 137.37 | -4.42% | 1,145 |
| Jul 28, 2025 | 143.92 | 148.30 | 143.92 | 144.31 | 143.73 | -0.68% | 1,866 |
| Jul 25, 2025 | 142.10 | 145.31 | 140.61 | 145.31 | 144.72 | 2.79% | 105 |