Vail Resorts, Inc. (LON:0LK3)
London · Delayed Price · Currency is GBP · Price in USD 132.12
+1.98 (1.52%)
Sep 10, 2026, 4:58 PM GMT
LON:0LK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 129.90 | 132.13 | 129.90 | 130.49 | 130.49 | 0.27% | 4 |
| Sep 9, 2026 | 134.13 | 134.13 | 129.92 | 130.14 | 130.14 | -2.65% | 429 |
| Sep 8, 2026 | 136.47 | 137.32 | 133.68 | 133.68 | 133.68 | -2.03% | 84 |
| Sep 4, 2026 | 136.24 | 136.46 | 136.24 | 136.45 | 136.45 | 1.44% | 153 |
| Sep 3, 2026 | 139.00 | 139.00 | 134.51 | 134.51 | 134.51 | -1.46% | 2 |
| Sep 2, 2026 | 133.93 | 136.50 | 133.31 | 136.50 | 136.50 | 2.90% | 10 |
| Sep 1, 2026 | 137.67 | 139.27 | 132.65 | 132.65 | 132.65 | -3.78% | 5 |
| Aug 31, 2026 | 140.66 | 142.04 | 137.87 | 137.87 | 137.87 | -4.16% | 104 |
| Aug 28, 2026 | 150.42 | 150.42 | 143.85 | 143.85 | 143.85 | -1.79% | 7 |
| Aug 27, 2026 | 149.12 | 149.12 | 146.47 | 146.47 | 146.47 | 0.18% | 10 |
| Aug 26, 2026 | 146.20 | 148.66 | 146.20 | 146.20 | 146.20 | -2.50% | 1 |
| Aug 25, 2026 | 148.75 | 150.96 | 147.00 | 149.95 | 149.95 | -1.63% | 4 |
| Aug 24, 2026 | 151.77 | 154.00 | 151.77 | 152.44 | 152.44 | -1.17% | 9 |
| Aug 21, 2026 | 151.00 | 154.26 | 151.00 | 154.25 | 154.25 | 2.02% | 13 |
| Aug 20, 2026 | 152.11 | 152.11 | 150.68 | 151.19 | 151.19 | -1.10% | 48 |
| Aug 19, 2026 | 150.50 | 153.73 | 148.87 | 152.87 | 152.87 | 2.10% | 4 |
| Aug 18, 2026 | 148.80 | 150.62 | 148.10 | 149.73 | 149.73 | 4.02% | 111 |
| Aug 17, 2026 | 146.19 | 149.23 | 143.00 | 143.94 | 143.94 | -2.85% | 24 |
| Aug 14, 2026 | 147.59 | 148.16 | 147.59 | 148.16 | 148.16 | 1.58% | 3 |
| Aug 13, 2026 | 138.68 | 147.03 | 138.68 | 145.85 | 145.85 | -0.67% | 190 |
| Aug 12, 2026 | 147.50 | 150.00 | 146.84 | 146.84 | 146.84 | -1.12% | 2 |
| 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 |