Skip to main content
logo
Vale S.A. (LON:0LBF)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.62
+0.09 (0.51%)
At close: Apr 22, 2026

LON:0LBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202617.7517.9517.4217.5317.53-1.46%45,212
Apr 20, 202617.3517.9017.4017.7917.79-0.06%51,320
Apr 17, 202617.3517.9317.3117.8017.802.01%28,895
Apr 16, 202617.6517.8417.3617.4517.45-1.36%49,029
Apr 15, 202617.6517.8217.5317.6917.690.23%63,292
Apr 14, 202617.3517.7717.4017.6517.651.38%45,008
Apr 13, 202616.7017.4316.6517.4117.412.41%61,355
Apr 10, 202616.6017.1916.4417.0017.001.95%46,242
Apr 9, 202616.6016.8416.5416.6816.68-0.63%33,066
Apr 8, 202616.5017.1016.4716.7816.784.04%99,619
Apr 7, 202616.0016.2915.9316.1316.13-0.06%35,048
Apr 2, 202615.6516.2015.6316.1416.140.40%73,906
Apr 1, 202615.7516.2915.6516.0816.081.29%36,452
Mar 31, 202615.1515.9215.1815.8715.874.97%36,085
Mar 30, 202615.0515.4715.0915.1215.120.86%114,218
Mar 27, 202615.0515.2714.9514.9914.990.40%49,187
Mar 26, 202615.2515.3314.8014.9314.93-1.30%12,528
Mar 25, 202615.0515.3415.0615.1315.131.93%19,993
Mar 24, 202614.7014.9014.5214.8414.84-0.13%16,873
Mar 23, 202613.5514.9913.3514.8614.865.75%76,517
Mar 20, 202614.6014.7014.0414.0514.05-3.82%58,645
Mar 19, 202614.8014.8813.9914.6114.61-1.02%106,225
Mar 18, 202614.9015.3914.7514.7614.76-2.45%31,385
Mar 17, 202615.1515.3114.9515.1315.13-24,061
Mar 16, 202614.6015.2214.5215.1315.132.09%152,612
Mar 13, 202615.0515.2614.7914.8214.82-1.53%36,225
Mar 12, 202615.1515.3714.8915.0515.05-1.31%82,686
Mar 11, 202615.5515.7115.2415.2515.25-2.56%30,659
Mar 10, 202615.4515.7215.3515.6515.653.23%45,708
Mar 9, 202614.5015.1614.2815.1615.160.86%56,307
Mar 6, 202615.5515.9614.8815.0315.03-1.64%68,236
Mar 5, 202615.8516.1215.2015.2815.28-5.39%79,019
Mar 4, 202615.6516.3415.5416.1516.151.44%59,458
Mar 3, 202616.6016.8015.5215.9215.92-6.46%203,960
Mar 2, 202617.1517.2516.7717.0217.02-1.45%47,334
Feb 27, 202617.3517.4717.1917.2717.270.12%49,186
Feb 26, 202617.3517.6616.8417.2517.25-1.54%43,116
Feb 25, 202617.2517.5417.0917.5217.522.54%45,964
Feb 24, 202616.9017.2016.8517.0917.090.57%66,990
Feb 23, 202616.6017.0716.6016.9916.992.58%43,116
Feb 20, 202616.3016.5616.0016.5616.563.76%99,577
Feb 19, 202616.1016.1515.7215.9615.96-0.44%113,433
Feb 18, 202616.0016.3415.8616.0316.032.04%52,544
Feb 17, 202616.4016.5315.5215.7115.71-5.36%158,003
Feb 16, 202616.6016.6016.6016.6016.60-0.20%-
Feb 13, 202617.1517.3516.3716.6316.63-3.58%391,142
Feb 12, 202617.4517.7117.1417.2517.25-0.12%163,677
Feb 11, 202616.8017.4416.8017.2717.272.74%180,866
Feb 10, 202616.8016.8316.5916.8116.810.18%48,519
Feb 9, 202616.4016.7816.3516.7816.782.51%44,067