Vulcan Materials Company (LON:0LRK)
London · Delayed Price · Currency is GBP · Price in USD 309.97
+11.49 (3.85%)
At close: Jan 9, 2026
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 304.18 | 309.97 | 303.69 | 309.97 | 309.97 | 3.85% | 26 |
| Jan 8, 2026 | 293.10 | 298.48 | 290.21 | 298.48 | 298.48 | 1.70% | 12 |
| Jan 7, 2026 | 302.24 | 302.48 | 293.48 | 293.48 | 293.48 | -2.27% | 12 |
| Jan 6, 2026 | 297.91 | 300.29 | 294.99 | 300.29 | 300.29 | 1.49% | 48 |
| Jan 5, 2026 | 293.72 | 296.39 | 289.09 | 295.87 | 295.87 | 1.32% | 67 |
| Jan 2, 2026 | 283.81 | 292.01 | 283.81 | 292.01 | 292.01 | 1.86% | 38 |
| Dec 31, 2025 | 290.90 | 290.90 | 286.00 | 286.67 | 286.67 | -1.17% | 1 |
| Dec 30, 2025 | 294.06 | 294.06 | 290.07 | 290.07 | 290.07 | -0.43% | 4 |
| Dec 29, 2025 | 292.74 | 294.25 | 290.63 | 291.31 | 291.31 | -0.91% | 112 |
| Dec 24, 2025 | 297.22 | 297.22 | 293.70 | 294.00 | 294.00 | 0.54% | 2 |
| Dec 23, 2025 | 292.24 | 292.95 | 292.24 | 292.43 | 292.43 | 0.01% | 7 |
| Dec 22, 2025 | 289.83 | 294.78 | 289.83 | 292.40 | 292.40 | -0.07% | 55 |
| Dec 19, 2025 | 287.42 | 292.60 | 287.42 | 292.60 | 292.60 | 1.20% | 10 |
| Dec 18, 2025 | 283.99 | 289.39 | 283.99 | 289.12 | 289.12 | 2.46% | 27 |
| Dec 17, 2025 | 292.50 | 292.50 | 281.35 | 282.17 | 282.17 | -3.38% | 259 |
| Dec 16, 2025 | 296.05 | 296.08 | 292.05 | 292.05 | 292.05 | -1.69% | 11 |
| Dec 15, 2025 | 291.86 | 297.50 | 291.86 | 297.07 | 297.07 | 1.47% | 137 |
| Dec 12, 2025 | 300.21 | 300.21 | 292.77 | 292.77 | 292.77 | -2.96% | 32 |
| Dec 11, 2025 | 298.55 | 303.41 | 295.41 | 301.71 | 301.71 | 2.77% | 11 |
| Dec 10, 2025 | 290.49 | 293.57 | 290.37 | 293.57 | 293.57 | -0.07% | 7 |
| Dec 9, 2025 | 294.55 | 296.77 | 292.25 | 293.79 | 293.79 | -0.21% | 5 |
| Dec 8, 2025 | 293.40 | 300.18 | 293.40 | 294.40 | 294.40 | 0.06% | 19 |
| Dec 5, 2025 | 295.99 | 295.99 | 294.13 | 294.21 | 294.21 | 0.54% | 43 |
| Dec 4, 2025 | 291.84 | 293.34 | 291.84 | 292.64 | 292.64 | 0.64% | 7 |
| Dec 3, 2025 | 291.00 | 291.00 | 290.65 | 290.79 | 290.79 | 0.02% | 154 |
| Dec 2, 2025 | 292.03 | 292.03 | 290.73 | 290.73 | 290.73 | -1.62% | 101 |
| Dec 1, 2025 | 295.77 | 295.87 | 295.00 | 295.51 | 295.51 | -0.55% | 46 |
| Nov 28, 2025 | 295.77 | 298.91 | 291.72 | 297.15 | 297.15 | 0.29% | 90 |
| Nov 26, 2025 | 292.18 | 296.28 | 292.18 | 296.28 | 296.28 | 2.89% | 17 |
| Nov 25, 2025 | 285.18 | 289.15 | 285.18 | 287.97 | 287.97 | 0.69% | 170 |
| Nov 24, 2025 | 286.40 | 287.37 | 286.00 | 286.00 | 286.00 | -1.62% | 31 |
| Nov 21, 2025 | 285.98 | 290.72 | 281.96 | 290.72 | 290.72 | 1.20% | 44 |
| Nov 20, 2025 | 290.50 | 290.50 | 287.27 | 287.27 | 287.27 | 2.08% | 27 |
| Nov 19, 2025 | 285.72 | 285.72 | 280.45 | 281.42 | 281.42 | -0.04% | 3 |
| Nov 18, 2025 | 279.94 | 282.50 | 278.12 | 281.52 | 281.52 | 0.52% | 112 |
| Nov 17, 2025 | 280.24 | 280.36 | 278.16 | 280.06 | 280.06 | -0.73% | 24 |
| Nov 14, 2025 | 282.50 | 284.57 | 280.20 | 282.12 | 282.12 | -2.68% | 91 |
| Nov 13, 2025 | 297.00 | 297.00 | 289.17 | 289.89 | 289.89 | -2.32% | 44 |
| Nov 12, 2025 | 294.01 | 296.78 | 292.99 | 296.78 | 296.78 | - | 43 |
| Nov 11, 2025 | 293.00 | 296.78 | 292.98 | 296.78 | 296.78 | 2.12% | 27 |
| Nov 10, 2025 | 287.09 | 290.63 | 287.09 | 290.63 | 290.63 | 0.81% | 11 |
| Nov 7, 2025 | 286.00 | 288.31 | 283.88 | 288.31 | 287.82 | -0.12% | 227 |
| Nov 6, 2025 | 286.00 | 288.67 | 281.14 | 288.67 | 288.18 | 1.18% | 53 |
| Nov 5, 2025 | 290.62 | 295.12 | 285.29 | 285.29 | 284.81 | -2.90% | 40 |
| Nov 4, 2025 | 291.36 | 293.87 | 287.77 | 293.80 | 293.30 | 0.90% | 33 |
| Nov 3, 2025 | 288.99 | 292.76 | 285.45 | 291.17 | 290.68 | 0.14% | 18 |
| Oct 31, 2025 | 288.05 | 291.39 | 286.57 | 290.75 | 290.26 | 1.22% | 171 |
| Oct 30, 2025 | 285.50 | 290.18 | 280.00 | 287.24 | 286.75 | -3.11% | 136 |
| Oct 29, 2025 | 295.40 | 297.97 | 290.28 | 296.45 | 295.95 | 1.66% | 74 |
| Oct 28, 2025 | 287.13 | 293.65 | 287.13 | 291.61 | 291.11 | -0.27% | 6 |