Vulcan Materials Company (LON:0LRK)
London · Delayed Price · Currency is GBP · Price in USD 303.62
+1.39 (0.46%)
At close: Oct 3, 2025
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 301.97 | 306.33 | 298.82 | 303.62 | 303.62 | 0.46% | 30 |
| Oct 2, 2025 | 301.48 | 304.96 | 300.40 | 302.23 | 302.23 | 0.23% | 13 |
| Oct 1, 2025 | 307.89 | 309.68 | 301.54 | 301.54 | 301.54 | -0.85% | 24 |
| Sep 30, 2025 | 304.30 | 308.04 | 302.98 | 304.12 | 304.12 | 0.69% | 112 |
| Sep 29, 2025 | 301.73 | 302.90 | 299.57 | 302.05 | 302.05 | 0.56% | 25 |
| Sep 26, 2025 | 297.01 | 300.38 | 292.79 | 300.38 | 300.38 | 2.41% | 11 |
| Sep 25, 2025 | 293.32 | 293.32 | 293.32 | 293.32 | 293.32 | 0.09% | 24 |
| Sep 24, 2025 | 296.57 | 298.15 | 293.05 | 293.05 | 293.05 | -2.01% | 143 |
| Sep 23, 2025 | 296.87 | 300.89 | 296.87 | 299.07 | 299.07 | 0.82% | 56 |
| Sep 22, 2025 | 297.15 | 299.30 | 295.94 | 296.65 | 296.65 | -0.49% | 18 |
| Sep 19, 2025 | 298.63 | 300.77 | 296.79 | 298.11 | 298.11 | -0.07% | 11 |
| Sep 18, 2025 | 291.80 | 298.33 | 291.80 | 298.33 | 298.33 | 1.14% | 11 |
| Sep 17, 2025 | 292.20 | 294.97 | 291.21 | 294.97 | 294.97 | 0.83% | 111 |
| Sep 16, 2025 | 293.40 | 295.00 | 291.72 | 292.54 | 292.54 | -0.87% | 25 |
| Sep 15, 2025 | 297.54 | 297.54 | 294.10 | 295.10 | 295.10 | -1.08% | 15 |
| Sep 12, 2025 | 299.85 | 303.63 | 298.33 | 298.33 | 298.33 | -0.33% | 4 |
| Sep 11, 2025 | 295.89 | 300.79 | 295.89 | 299.31 | 299.31 | 1.61% | 88 |
| Sep 10, 2025 | 293.30 | 295.70 | 292.55 | 294.58 | 294.58 | 0.99% | 9 |
| Sep 9, 2025 | 300.00 | 300.00 | 291.06 | 291.70 | 291.70 | -1.44% | 131 |
| Sep 8, 2025 | 296.24 | 297.76 | 292.63 | 295.95 | 295.95 | 0.89% | 18 |
| Sep 5, 2025 | 293.70 | 294.95 | 293.34 | 293.34 | 293.34 | 0.88% | 244 |
| Sep 4, 2025 | 289.02 | 290.79 | 285.40 | 290.79 | 290.79 | 1.10% | 84 |
| Sep 3, 2025 | 293.00 | 293.00 | 287.63 | 287.63 | 287.63 | -1.28% | 72 |
| Sep 2, 2025 | 288.94 | 291.37 | 287.21 | 291.37 | 291.37 | 0.46% | 69 |
| Aug 29, 2025 | 291.57 | 291.57 | 289.51 | 290.04 | 290.04 | -0.28% | 177 |
| Aug 28, 2025 | 291.18 | 291.38 | 289.42 | 290.85 | 290.85 | -0.18% | 20 |
| Aug 27, 2025 | 290.02 | 291.48 | 289.00 | 291.36 | 291.36 | -0.20% | 2,670 |
| Aug 26, 2025 | 290.25 | 292.00 | 289.45 | 291.93 | 291.93 | 0.69% | 114 |
| Aug 25, 2025 | 292.28 | 292.28 | 289.93 | 289.93 | 289.93 | -1.56% | 7 |
| Aug 22, 2025 | 289.36 | 294.52 | 288.36 | 294.52 | 294.52 | 2.57% | 204 |
| Aug 21, 2025 | 285.16 | 287.16 | 285.16 | 287.14 | 287.14 | 0.73% | 36 |
| Aug 20, 2025 | 290.50 | 293.01 | 285.06 | 285.06 | 285.06 | -2.45% | 42 |
| Aug 19, 2025 | 291.84 | 292.44 | 291.79 | 292.21 | 292.21 | 0.42% | 214 |
| Aug 18, 2025 | 291.46 | 292.84 | 290.08 | 290.99 | 290.99 | -0.25% | 127 |
| Aug 15, 2025 | 295.05 | 295.05 | 290.96 | 291.71 | 291.71 | -0.76% | 34 |
| Aug 14, 2025 | 294.04 | 294.48 | 293.30 | 293.95 | 293.95 | 0.37% | 32 |
| Aug 13, 2025 | 293.78 | 293.78 | 292.10 | 292.86 | 292.37 | 0.30% | 223 |
| Aug 12, 2025 | 285.56 | 291.99 | 282.63 | 291.99 | 291.50 | 2.52% | 29 |
| Aug 11, 2025 | 285.29 | 287.46 | 284.81 | 284.81 | 284.33 | -0.82% | 145 |
| Aug 8, 2025 | 281.95 | 287.16 | 281.95 | 287.16 | 286.68 | 2.42% | 30 |
| Aug 7, 2025 | 284.48 | 285.63 | 278.58 | 280.37 | 279.90 | -0.65% | 63 |
| Aug 6, 2025 | 282.71 | 283.18 | 280.56 | 282.20 | 281.73 | 0.25% | 53 |
| Aug 5, 2025 | 282.50 | 282.93 | 279.87 | 281.49 | 281.02 | -0.68% | 62 |
| Aug 4, 2025 | 278.50 | 283.42 | 275.83 | 283.42 | 282.95 | 4.04% | 65 |
| Aug 1, 2025 | 273.84 | 274.51 | 270.52 | 272.41 | 271.95 | 0.71% | 267 |
| Jul 31, 2025 | 259.00 | 272.52 | 259.00 | 270.47 | 270.02 | -1.16% | 48 |
| Jul 30, 2025 | 275.00 | 275.16 | 273.64 | 273.64 | 273.18 | 0.06% | 36 |
| Jul 29, 2025 | 273.27 | 273.47 | 271.00 | 273.47 | 273.01 | 1.06% | 165 |
| Jul 28, 2025 | 273.82 | 273.82 | 270.40 | 270.61 | 270.16 | -0.75% | 47 |
| Jul 25, 2025 | 273.45 | 273.45 | 272.18 | 272.66 | 272.21 | 0.81% | 4 |