Valero Energy Corporation (LON:0LK6)
London · Delayed Price · Currency is GBP · Price in USD 347.77
+3.91 (1.14%)
Aug 21, 2026, 5:14 PM GMT
LON:0LK6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 346.60 | 348.80 | 333.00 | 346.50 | - | 0.77% | 1,817 |
| Aug 20, 2026 | 346.60 | 356.03 | 340.00 | 343.86 | 343.86 | -0.21% | 2,869 |
| Aug 19, 2026 | 354.00 | 367.00 | 342.71 | 344.59 | 344.59 | -1.19% | 1,458 |
| Aug 18, 2026 | 350.63 | 358.00 | 344.20 | 348.73 | 348.73 | 0.43% | 963 |
| Aug 17, 2026 | 347.45 | 353.77 | 335.00 | 347.25 | 347.25 | 2.22% | 1,318 |
| Aug 14, 2026 | 348.21 | 357.67 | 339.42 | 339.70 | 339.70 | 0.34% | 2,711 |
| Aug 13, 2026 | 330.00 | 340.00 | 324.25 | 338.55 | 338.55 | 2.60% | 107,819 |
| Aug 12, 2026 | 321.40 | 330.92 | 320.00 | 329.98 | 329.98 | 2.18% | 767 |
| Aug 11, 2026 | 320.91 | 324.04 | 310.00 | 322.94 | 322.94 | 2.78% | 1,807 |
| Aug 10, 2026 | 299.00 | 314.54 | 292.00 | 314.22 | 314.22 | 5.00% | 1,511 |
| Aug 7, 2026 | 303.80 | 307.46 | 291.81 | 299.25 | 299.25 | -0.55% | 1,919 |
| Aug 6, 2026 | 302.00 | 315.00 | 296.84 | 300.90 | 300.90 | -0.68% | 3,964 |
| Aug 5, 2026 | 316.92 | 316.92 | 300.13 | 302.97 | 302.97 | -1.27% | 957 |
| Aug 4, 2026 | 312.98 | 314.03 | 300.00 | 306.88 | 306.88 | -0.92% | 2,169 |
| Aug 3, 2026 | 306.75 | 319.00 | 300.08 | 309.72 | 309.72 | -0.17% | 5,337 |
| Jul 31, 2026 | 310.92 | 320.05 | 298.80 | 310.24 | 310.24 | 1.03% | 491 |
| Jul 30, 2026 | 303.00 | 311.84 | 285.03 | 308.28 | 307.08 | 1.61% | 47,041 |
| Jul 29, 2026 | 304.81 | 311.72 | 301.66 | 303.39 | 302.21 | 0.98% | 1,135 |
| Jul 28, 2026 | 305.00 | 308.00 | 298.00 | 300.44 | 299.27 | -0.96% | 1,410 |
| Jul 27, 2026 | 294.97 | 305.01 | 284.68 | 303.34 | 302.16 | -0.11% | 1,567 |
| Jul 24, 2026 | 313.00 | 313.00 | 300.37 | 303.67 | 302.48 | -1.69% | 4,675 |
| Jul 23, 2026 | 313.08 | 321.45 | 307.75 | 308.88 | 307.67 | -0.43% | 2,930 |
| Jul 22, 2026 | 317.87 | 322.77 | 308.53 | 310.21 | 309.00 | -0.72% | 1,925 |
| Jul 21, 2026 | 313.78 | 322.77 | 309.83 | 312.45 | 311.23 | -1.07% | 1,834 |
| Jul 20, 2026 | 313.75 | 322.77 | 300.99 | 315.84 | 314.61 | 3.16% | 3,189 |
| Jul 17, 2026 | 299.31 | 310.00 | 297.26 | 306.17 | 304.97 | 1.83% | 13,519 |
| Jul 16, 2026 | 293.00 | 303.45 | 282.00 | 300.66 | 299.49 | 3.40% | 1,054 |
| Jul 15, 2026 | 304.00 | 310.00 | 287.30 | 290.78 | 289.64 | -2.31% | 2,053 |
| Jul 14, 2026 | 299.43 | 310.00 | 293.84 | 297.67 | 296.51 | 0.87% | 3,942 |
| Jul 13, 2026 | 285.48 | 295.47 | 280.10 | 295.11 | 293.96 | 6.25% | 2,533 |
| Jul 10, 2026 | 288.98 | 288.98 | 274.84 | 277.74 | 276.66 | -0.24% | 955 |
| Jul 9, 2026 | 282.91 | 292.00 | 272.00 | 278.41 | 277.32 | 0.04% | 2,187 |
| Jul 8, 2026 | 266.00 | 286.35 | 266.00 | 278.31 | 277.22 | 5.72% | 2,880 |
| Jul 7, 2026 | 272.99 | 280.00 | 261.06 | 263.24 | 262.21 | -2.97% | 403 |
| Jul 6, 2026 | 267.76 | 274.01 | 259.49 | 271.29 | 270.23 | 1.34% | 2,092 |
| Jul 2, 2026 | 266.19 | 275.00 | 259.47 | 267.70 | 266.65 | 0.43% | 1,598 |
| Jul 1, 2026 | 258.38 | 267.95 | 257.01 | 266.55 | 265.51 | 2.17% | 2,801 |
| Jun 30, 2026 | 266.50 | 273.26 | 260.53 | 260.90 | 259.88 | -3.46% | 564 |
| Jun 29, 2026 | 261.23 | 271.97 | 256.00 | 270.25 | 269.19 | 4.28% | 2,392 |
| Jun 26, 2026 | 253.25 | 259.99 | 242.41 | 259.16 | 258.15 | 2.00% | 2,093 |
| Jun 25, 2026 | 236.01 | 254.15 | 231.50 | 254.07 | 253.08 | 5.07% | 3,477 |
| Jun 24, 2026 | 238.00 | 244.06 | 234.01 | 241.82 | 240.88 | -1.30% | 1,414 |
| Jun 23, 2026 | 235.50 | 245.47 | 235.50 | 245.00 | 244.04 | 1.52% | 572 |
| Jun 22, 2026 | 237.75 | 245.00 | 231.10 | 241.32 | 240.38 | 1.91% | 6,252 |
| Jun 18, 2026 | 236.00 | 248.00 | 232.77 | 236.80 | 235.88 | -1.87% | 2,476 |
| Jun 17, 2026 | 239.99 | 245.00 | 236.72 | 241.31 | 240.37 | -1.16% | 519 |
| Jun 16, 2026 | 243.54 | 250.94 | 239.84 | 244.13 | 243.18 | -1.67% | 1,881 |
| Jun 15, 2026 | 255.00 | 259.00 | 241.12 | 248.27 | 247.30 | -4.62% | 3,490 |
| Jun 12, 2026 | 263.39 | 263.39 | 248.01 | 260.29 | 259.27 | 0.56% | 725 |
| Jun 11, 2026 | 258.00 | 267.81 | 252.00 | 258.84 | 257.83 | -0.69% | 354 |