Vail Resorts, Inc. (LON:0LK3)
London · Delayed Price · Currency is GBP · Price in USD 129.78
+2.67 (2.10%)
Apr 14, 2026, 3:43 PM GMT
LON:0LK3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 132.50 | 132.50 | 128.66 | 129.67 | 129.67 | -0.84% | 7 |
| Apr 13, 2026 | 125.00 | 130.77 | 125.00 | 130.77 | 130.77 | 1.85% | 135 |
| Apr 10, 2026 | 131.00 | 131.00 | 127.67 | 128.40 | 128.40 | -3.25% | 45 |
| Apr 9, 2026 | 130.80 | 133.48 | 129.04 | 132.72 | 132.72 | 1.88% | 8 |
| Apr 8, 2026 | 130.85 | 134.23 | 129.83 | 130.27 | 130.27 | 1.14% | 98 |
| Apr 7, 2026 | 125.10 | 131.89 | 125.10 | 128.80 | 128.80 | -0.84% | 52 |
| Apr 2, 2026 | 131.46 | 131.46 | 124.10 | 129.89 | 129.89 | 1.83% | 11 |
| Apr 1, 2026 | 131.31 | 131.31 | 127.56 | 127.56 | 127.56 | -1.00% | 7 |
| Mar 31, 2026 | 124.99 | 128.85 | 124.99 | 128.85 | 128.85 | 3.14% | 14 |
| Mar 30, 2026 | 130.50 | 130.50 | 124.93 | 124.93 | 124.93 | -0.56% | 40 |
| Mar 27, 2026 | 128.83 | 129.17 | 125.45 | 125.63 | 125.63 | -4.10% | 58 |
| Mar 26, 2026 | 131.34 | 133.86 | 128.00 | 131.00 | 131.00 | -0.27% | 35 |
| Mar 25, 2026 | 130.00 | 133.76 | 129.40 | 131.35 | 129.13 | 1.28% | 39 |
| Mar 24, 2026 | 134.18 | 134.18 | 127.95 | 129.69 | 127.49 | -4.05% | 202 |
| Mar 23, 2026 | 135.61 | 135.61 | 133.33 | 135.16 | 132.87 | 1.52% | 4 |
| Mar 20, 2026 | 138.00 | 138.95 | 133.13 | 133.13 | 130.88 | -1.39% | 171 |
| Mar 19, 2026 | 136.00 | 136.50 | 133.50 | 135.01 | 132.73 | -2.67% | 33 |
| Mar 18, 2026 | 145.65 | 145.65 | 138.68 | 138.72 | 136.37 | -2.42% | 371 |
| Mar 17, 2026 | 133.02 | 142.15 | 133.02 | 142.15 | 139.74 | 8.10% | 76 |
| Mar 16, 2026 | 136.95 | 136.95 | 131.43 | 131.50 | 129.27 | -2.47% | 8 |
| Mar 13, 2026 | 138.44 | 138.44 | 134.83 | 134.83 | 132.55 | -0.77% | 2 |
| Mar 12, 2026 | 138.06 | 140.22 | 135.88 | 135.88 | 133.58 | -1.93% | 51 |
| Mar 11, 2026 | 133.88 | 138.56 | 133.88 | 138.56 | 136.21 | 1.01% | 1 |
| Mar 10, 2026 | 130.53 | 137.17 | 129.10 | 137.17 | 134.85 | 1.77% | 23 |
| Mar 9, 2026 | 138.19 | 138.19 | 132.95 | 134.78 | 132.50 | -0.66% | 51 |
| Mar 6, 2026 | 136.90 | 139.87 | 135.35 | 135.67 | 133.37 | -2.40% | 6 |
| Mar 5, 2026 | 137.54 | 139.00 | 136.35 | 139.00 | 136.65 | 2.38% | 74 |
| Mar 4, 2026 | 139.92 | 139.92 | 135.26 | 135.77 | 133.47 | -1.76% | 16 |
| Mar 3, 2026 | 132.00 | 138.62 | 131.88 | 138.20 | 135.86 | 2.94% | 35 |
| Mar 2, 2026 | 138.00 | 138.00 | 131.80 | 134.25 | 131.98 | -3.10% | 16 |
| Feb 27, 2026 | 142.00 | 142.00 | 136.59 | 138.55 | 136.21 | 0.68% | 12 |
| Feb 26, 2026 | 140.43 | 140.43 | 136.49 | 137.62 | 135.29 | -0.48% | 5 |
| Feb 25, 2026 | 140.52 | 141.05 | 138.29 | 138.29 | 135.95 | -3.29% | 22 |
| Feb 24, 2026 | 140.28 | 143.00 | 137.88 | 143.00 | 140.58 | 3.72% | 3 |
| Feb 23, 2026 | 142.50 | 142.50 | 135.19 | 137.87 | 135.54 | -3.03% | 13 |
| Feb 20, 2026 | 144.01 | 144.01 | 141.99 | 142.17 | 139.77 | 0.13% | 29 |
| Feb 19, 2026 | 141.00 | 141.99 | 141.00 | 141.99 | 139.59 | 0.07% | 9 |
| Feb 18, 2026 | 138.77 | 141.89 | 138.77 | 141.89 | 139.49 | 4.33% | 37 |
| Feb 17, 2026 | 136.74 | 137.18 | 134.00 | 136.00 | 133.70 | 0.09% | 5 |
| Feb 13, 2026 | 139.99 | 140.06 | 135.00 | 135.88 | 133.58 | -1.28% | 6 |
| Feb 12, 2026 | 140.00 | 142.36 | 137.64 | 137.64 | 135.31 | -1.56% | 108 |
| Feb 11, 2026 | 141.74 | 141.74 | 139.83 | 139.83 | 137.46 | -2.81% | 13 |
| Feb 10, 2026 | 144.04 | 144.59 | 139.01 | 143.88 | 141.44 | 3.19% | 167 |
| Feb 9, 2026 | 136.95 | 139.59 | 135.44 | 139.43 | 137.07 | -0.08% | 9 |
| Feb 6, 2026 | 131.31 | 140.00 | 131.31 | 139.54 | 137.18 | 4.84% | 50 |
| Feb 5, 2026 | 137.00 | 137.00 | 131.39 | 133.10 | 130.85 | -0.19% | 153 |
| Feb 4, 2026 | 129.94 | 133.36 | 129.49 | 133.36 | 131.10 | 4.83% | 2 |
| Feb 3, 2026 | 130.50 | 131.86 | 126.59 | 127.22 | 125.07 | -3.28% | 240 |
| Feb 2, 2026 | 133.04 | 134.64 | 130.00 | 131.53 | 129.30 | 0.07% | 21 |
| Jan 30, 2026 | 131.81 | 132.97 | 131.44 | 131.44 | 129.22 | -0.39% | 17 |