Skip to main content
logo
Vale S.A. (LON:0LBF)
London flag London · Delayed Price · Currency is GBP · Price in USD
15.22
-0.16 (-1.04%)
At close: Sep 10, 2026

LON:0LBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202615.4515.5014.8815.1715.17-1.37%44,388
Sep 9, 202615.3515.6715.3215.3815.38-1.73%20,671
Sep 8, 202615.3515.9015.0815.6515.651.95%23,027
Sep 7, 202615.3515.3515.3515.3515.35-0.13%-
Sep 4, 202615.3515.5615.0315.3715.370.79%22,605
Sep 3, 202615.7516.0215.2515.2515.25-2.68%60,415
Sep 2, 202615.0515.9214.9715.6715.672.75%40,801
Sep 1, 202614.9015.3114.8415.2515.251.06%16,188
Aug 31, 202614.9015.4114.9015.0915.09-0.40%27,077
Aug 28, 202615.3515.4214.8915.1515.15-0.91%25,090
Aug 27, 202615.1515.3315.0415.2915.290.78%30,458
Aug 26, 202615.3515.4015.1315.1715.170.26%18,412
Aug 25, 202614.9015.1814.8915.1315.131.20%24,701
Aug 24, 202614.5015.2114.5314.9514.952.75%81,987
Aug 21, 202614.3014.6814.2314.5514.552.46%41,577
Aug 20, 202613.8514.2613.7114.2014.201.87%31,762
Aug 19, 202613.6514.2613.4013.9413.941.46%23,389
Aug 18, 202613.7513.9713.6113.7413.740.15%18,793
Aug 17, 202613.6513.9613.6013.7213.720.73%12,804
Aug 14, 202613.7514.0013.5713.6213.62-1.59%28,583
Aug 13, 202614.3014.4613.7613.8413.84-2.24%37,741
Aug 12, 202614.4014.6214.3714.4814.161.26%24,159
Aug 11, 202614.8014.9814.2514.3013.98-3.38%16,778
Aug 10, 202614.8014.9814.6414.8014.471.09%13,246
Aug 7, 202614.6014.9514.6414.6414.31-1.01%24,006
Aug 6, 202614.7015.2014.7514.7914.46-0.80%93,189
Aug 5, 202614.6015.0014.7014.9114.580.34%206,334
Aug 4, 202614.6015.0614.4914.8614.531.99%29,889
Aug 3, 202615.1515.2014.5014.5714.25-3.13%35,981
Jul 31, 202614.6015.1614.7115.0414.701.08%16,738
Jul 30, 202614.5015.0014.6814.8814.551.10%21,727
Jul 29, 202614.6014.9014.4914.7214.39-0.01%13,070
Jul 28, 202614.5014.8414.5514.7214.390.27%17,430
Jul 27, 202614.6014.8514.5014.6814.35-1.08%19,525
Jul 24, 202614.8014.9514.5014.8414.51-8,313
Jul 23, 202614.7015.1614.5214.8414.510.48%17,006
Jul 22, 202614.2014.7914.1614.7714.443.64%21,188
Jul 21, 202614.2014.3714.0514.2513.931.19%27,306
Jul 20, 202614.3014.4114.0014.0813.77-0.76%8,326
Jul 17, 202614.2014.2814.0114.1913.87-18,489
Jul 16, 202614.6014.7014.1614.1913.87-3.60%17,927
Jul 15, 202614.5014.7314.4914.7214.390.76%6,618
Jul 14, 202614.2014.7114.1814.6114.283.62%11,612
Jul 13, 202614.4014.6014.0914.1013.79-3.09%15,704
Jul 10, 202614.4014.5814.2114.5514.232.32%16,682
Jul 9, 202614.4014.4313.9514.2213.900.35%30,001
Jul 8, 202614.9014.7913.9814.1713.85-3.87%45,869
Jul 7, 202615.0515.1914.7014.7414.41-2.70%15,354
Jul 6, 202615.1515.3014.9515.1514.810.66%32,843
Jul 3, 202615.0515.0515.0515.0514.711.01%-