Vail Resorts, Inc. (LON:0LK3)
London · Delayed Price · Currency is GBP · Price in USD 146.84
-1.66 (-1.12%)
Aug 12, 2026, 3:26 PM GMT
LON:0LK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 147.00 | 148.50 | 147.00 | 148.50 | 148.50 | 2.11% | 3 |
| Aug 10, 2026 | 150.99 | 150.99 | 145.43 | 145.43 | 145.43 | -2.31% | 2 |
| Aug 7, 2026 | 146.50 | 150.23 | 146.50 | 148.87 | 148.87 | 0.53% | 4 |
| Aug 6, 2026 | 153.96 | 153.96 | 148.09 | 148.09 | 148.09 | -1.56% | 3 |
| Aug 5, 2026 | 151.37 | 151.37 | 149.67 | 150.44 | 150.44 | 0.37% | 6 |
| Aug 4, 2026 | 148.15 | 150.00 | 147.57 | 149.88 | 149.88 | -0.81% | 6 |
| Aug 3, 2026 | 154.00 | 154.00 | 151.10 | 151.10 | 151.10 | 0.73% | 21 |
| Jul 31, 2026 | 152.00 | 152.50 | 149.98 | 150.00 | 150.00 | -2.62% | 2 |
| Jul 30, 2026 | 155.03 | 161.00 | 152.50 | 154.04 | 154.04 | -3.37% | 6 |
| Jul 29, 2026 | 154.79 | 159.66 | 154.79 | 159.42 | 159.42 | 4.71% | 19 |
| Jul 28, 2026 | 150.20 | 152.25 | 150.20 | 152.25 | 152.25 | 1.59% | 3 |
| Jul 27, 2026 | 148.11 | 151.75 | 146.75 | 149.87 | 149.87 | 0.72% | 29 |
| Jul 24, 2026 | 143.00 | 148.79 | 143.00 | 148.79 | 148.79 | 3.74% | 3 |
| Jul 23, 2026 | 144.06 | 144.80 | 140.15 | 143.43 | 143.43 | -1.97% | 118 |
| Jul 22, 2026 | 148.43 | 148.43 | 144.53 | 146.31 | 146.31 | 1.60% | 2 |
| Jul 21, 2026 | 147.52 | 147.52 | 144.00 | 144.00 | 144.00 | -1.73% | 4 |
| Jul 20, 2026 | 150.19 | 150.19 | 146.53 | 146.53 | 146.53 | -1.01% | 3 |
| Jul 17, 2026 | 151.14 | 151.14 | 148.02 | 148.02 | 148.02 | -1.09% | 11 |
| Jul 16, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -0.07% | 1 |
| Jul 15, 2026 | 148.59 | 150.27 | 147.92 | 149.76 | 149.76 | 2.25% | 3 |
| Jul 14, 2026 | 152.79 | 152.79 | 146.15 | 146.46 | 146.46 | -3.46% | 17 |
| Jul 13, 2026 | 150.50 | 153.94 | 150.50 | 151.71 | 151.71 | -1.22% | 4 |
| Jul 10, 2026 | 149.35 | 153.93 | 149.03 | 153.58 | 153.58 | 5.18% | 82 |
| Jul 9, 2026 | 145.00 | 146.61 | 142.47 | 146.02 | 146.02 | 3.01% | 23 |
| Jul 8, 2026 | 144.00 | 144.44 | 140.01 | 141.75 | 141.75 | -2.15% | 3 |
| Jul 7, 2026 | 142.97 | 144.87 | 142.97 | 144.87 | 144.87 | 4.07% | 3 |
| Jul 6, 2026 | 141.00 | 141.00 | 139.20 | 139.20 | 139.20 | -0.09% | 5 |
| Jul 2, 2026 | 137.22 | 139.33 | 137.22 | 139.33 | 139.33 | 1.89% | 15 |
| Jul 1, 2026 | 135.00 | 137.90 | 135.00 | 136.74 | 136.74 | 2.08% | 3 |
| Jun 30, 2026 | 133.91 | 135.60 | 132.35 | 133.96 | 133.96 | -1.50% | 20 |
| Jun 29, 2026 | 136.80 | 139.75 | 135.97 | 136.00 | 136.00 | -1.51% | 73 |
| Jun 26, 2026 | 133.35 | 138.09 | 132.42 | 138.09 | 138.09 | 1.05% | 6 |
| Jun 25, 2026 | 143.00 | 143.00 | 136.65 | 136.65 | 136.65 | -3.01% | 402 |
| Jun 24, 2026 | 143.50 | 145.06 | 143.09 | 143.09 | 140.90 | 0.65% | 410 |
| Jun 23, 2026 | 142.50 | 142.99 | 139.62 | 142.17 | 139.99 | -0.94% | 7 |
| Jun 22, 2026 | 146.00 | 146.74 | 141.59 | 143.52 | 141.32 | -1.05% | 307 |
| Jun 18, 2026 | 131.50 | 147.02 | 130.59 | 145.05 | 142.83 | 6.58% | 1,161 |
| Jun 17, 2026 | 135.41 | 136.09 | 134.36 | 136.09 | 134.00 | 0.10% | 53 |
| Jun 16, 2026 | 134.72 | 136.50 | 134.72 | 135.96 | 133.87 | 0.83% | 9 |
| Jun 15, 2026 | 133.49 | 136.61 | 133.16 | 134.84 | 132.77 | -0.57% | 42 |
| Jun 12, 2026 | 136.00 | 136.00 | 135.61 | 135.61 | 133.53 | -0.99% | 212 |
| Jun 11, 2026 | 137.00 | 137.00 | 136.97 | 136.97 | 134.87 | 1.69% | 2 |
| Jun 10, 2026 | 133.16 | 136.51 | 132.51 | 134.69 | 132.62 | 3.80% | 71 |
| Jun 9, 2026 | 129.50 | 130.39 | 127.24 | 129.76 | 127.77 | -5.94% | 116 |
| Jun 8, 2026 | 135.75 | 138.33 | 135.26 | 137.95 | 135.83 | 2.24% | 160 |
| Jun 5, 2026 | 135.15 | 136.99 | 134.49 | 134.93 | 132.86 | -0.51% | 75 |
| Jun 4, 2026 | 136.99 | 136.99 | 135.62 | 135.62 | 133.54 | 1.07% | 17 |
| Jun 3, 2026 | 134.00 | 135.26 | 133.95 | 134.19 | 132.13 | -1.90% | 11 |
| Jun 2, 2026 | 131.88 | 136.79 | 131.88 | 136.79 | 134.69 | 0.48% | 103 |
| Jun 1, 2026 | 131.68 | 136.14 | 131.60 | 136.14 | 134.05 | 0.62% | 74 |