Nucor Corporation (LON:0K9L)
London · Delayed Price · Currency is GBP · Price in USD 176.94
-0.05 (-0.03%)
Mar 5, 2026, 10:38 AM GMT
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 177.40 | 180.00 | 173.00 | 176.99 | 176.99 | -0.10% | 702 |
| Mar 3, 2026 | 176.15 | 180.92 | 171.12 | 177.16 | 177.16 | -0.97% | 19,440 |
| Mar 2, 2026 | 177.00 | 179.57 | 173.00 | 178.89 | 178.89 | 2.10% | 1,139 |
| Feb 27, 2026 | 173.00 | 178.00 | 172.84 | 175.21 | 175.21 | -0.49% | 687 |
| Feb 26, 2026 | 177.83 | 177.99 | 172.89 | 176.08 | 176.08 | 0.07% | 727 |
| Feb 25, 2026 | 175.01 | 179.99 | 172.86 | 175.95 | 175.95 | -0.33% | 1,945 |
| Feb 24, 2026 | 177.00 | 181.00 | 175.27 | 176.53 | 176.53 | -1.46% | 515 |
| Feb 23, 2026 | 181.01 | 184.58 | 176.69 | 179.14 | 179.14 | -0.17% | 632 |
| Feb 20, 2026 | 180.40 | 184.58 | 176.50 | 179.45 | 179.45 | -0.93% | 1,065 |
| Feb 19, 2026 | 181.00 | 186.00 | 180.23 | 181.13 | 181.13 | -1.32% | 355 |
| Feb 18, 2026 | 183.63 | 187.32 | 181.81 | 183.56 | 183.56 | 0.34% | 421 |
| Feb 17, 2026 | 188.00 | 188.00 | 178.37 | 182.93 | 182.93 | -0.26% | 480 |
| Feb 13, 2026 | 189.43 | 194.00 | 177.05 | 183.40 | 183.40 | -2.83% | 1,989 |
| Feb 12, 2026 | 192.07 | 197.00 | 186.41 | 188.75 | 188.75 | -2.86% | 576 |
| Feb 11, 2026 | 190.12 | 196.99 | 190.12 | 194.31 | 194.31 | 1.30% | 621 |
| Feb 10, 2026 | 193.00 | 195.11 | 189.16 | 191.81 | 191.81 | -0.18% | 574 |
| Feb 9, 2026 | 193.99 | 195.72 | 188.00 | 192.16 | 192.16 | 0.04% | 1,071 |
| Feb 6, 2026 | 187.82 | 193.00 | 182.00 | 192.08 | 192.08 | 2.88% | 723 |
| Feb 5, 2026 | 189.28 | 193.78 | 183.00 | 186.70 | 186.70 | -0.69% | 659 |
| Feb 4, 2026 | 186.00 | 191.41 | 186.00 | 187.99 | 187.99 | 1.37% | 724 |
| Feb 3, 2026 | 178.00 | 188.99 | 175.55 | 185.45 | 185.45 | 2.42% | 961 |
| Feb 2, 2026 | 177.16 | 182.67 | 174.13 | 181.07 | 181.07 | 1.54% | 1,680 |
| Jan 30, 2026 | 179.50 | 181.00 | 175.00 | 178.32 | 178.32 | -0.56% | 555 |
| Jan 29, 2026 | 172.54 | 179.62 | 172.50 | 179.33 | 179.33 | 3.42% | 765 |
| Jan 28, 2026 | 174.70 | 175.00 | 170.79 | 173.40 | 173.40 | -0.30% | 762 |
| Jan 27, 2026 | 171.90 | 175.20 | 165.50 | 173.92 | 173.92 | -2.44% | 2,479 |
| Jan 26, 2026 | 182.00 | 184.00 | 178.27 | 178.27 | 178.27 | -1.82% | 1,606 |
| Jan 23, 2026 | 182.85 | 183.91 | 176.00 | 181.58 | 181.58 | 0.22% | 192 |
| Jan 22, 2026 | 177.07 | 183.18 | 177.07 | 181.17 | 181.17 | 0.57% | 775 |
| Jan 21, 2026 | 175.09 | 180.35 | 171.98 | 180.15 | 180.15 | 3.62% | 1,180 |
| Jan 20, 2026 | 176.00 | 176.00 | 170.21 | 173.85 | 173.85 | -0.12% | 324 |
| Jan 16, 2026 | 175.02 | 175.90 | 171.64 | 174.06 | 174.06 | -0.65% | 94 |
| Jan 15, 2026 | 172.35 | 175.55 | 171.50 | 175.20 | 175.20 | 1.05% | 130 |
| Jan 14, 2026 | 169.86 | 173.53 | 167.28 | 173.37 | 173.37 | 2.80% | 975 |
| Jan 13, 2026 | 166.22 | 169.84 | 163.25 | 168.64 | 168.64 | 1.71% | 640 |
| Jan 12, 2026 | 161.25 | 166.45 | 161.23 | 165.81 | 165.81 | 0.57% | 3,442 |
| Jan 9, 2026 | 168.15 | 171.24 | 164.87 | 164.87 | 164.87 | -2.43% | 415 |
| Jan 8, 2026 | 165.00 | 169.02 | 162.12 | 168.97 | 168.97 | 1.61% | 291 |
| Jan 7, 2026 | 170.00 | 172.58 | 164.18 | 166.28 | 166.28 | -2.14% | 564 |
| Jan 6, 2026 | 169.00 | 170.01 | 166.77 | 169.91 | 169.91 | 0.80% | 164 |
| Jan 5, 2026 | 169.00 | 171.11 | 166.10 | 168.57 | 168.57 | 0.03% | 580 |
| Jan 2, 2026 | 162.45 | 169.16 | 161.42 | 168.52 | 168.52 | 3.26% | 593 |
| Dec 31, 2025 | 163.00 | 165.73 | 162.51 | 163.19 | 163.19 | -1.84% | 437 |
| Dec 30, 2025 | 165.64 | 167.25 | 163.67 | 166.25 | 165.69 | 0.40% | 1,773 |
| Dec 29, 2025 | 167.50 | 167.69 | 164.61 | 165.60 | 165.04 | -0.29% | 109 |
| Dec 24, 2025 | 163.82 | 166.07 | 163.50 | 166.07 | 165.51 | 1.23% | 225 |
| Dec 23, 2025 | 161.48 | 166.00 | 161.40 | 164.05 | 163.50 | 0.47% | 163 |
| Dec 22, 2025 | 158.37 | 163.30 | 157.74 | 163.28 | 162.73 | 3.36% | 373 |
| Dec 19, 2025 | 158.34 | 160.69 | 154.77 | 157.97 | 157.43 | -0.55% | 216 |
| Dec 18, 2025 | 160.60 | 161.58 | 157.44 | 158.84 | 158.30 | -0.70% | 2,214 |