Vulcan Materials Company (LON:0LRK)
London · Delayed Price · Currency is GBP · Price in USD 297.15
+0.87 (0.29%)
At close: Nov 28, 2025
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 294.98 | 295.78 | 291.11 | 292.40 | 291.90 | -0.80% | 89 |
| Oct 24, 2025 | 295.60 | 295.60 | 293.86 | 294.77 | 294.27 | 0.40% | 30 |
| Oct 23, 2025 | 293.01 | 295.35 | 290.37 | 293.60 | 293.10 | -0.36% | 54 |
| Oct 22, 2025 | 299.26 | 299.26 | 294.67 | 294.67 | 294.17 | -0.72% | 52 |
| Oct 21, 2025 | 294.07 | 297.84 | 294.07 | 296.82 | 296.32 | 0.71% | 41 |
| Oct 20, 2025 | 297.82 | 299.11 | 292.86 | 294.72 | 294.22 | -0.06% | 15 |
| Oct 17, 2025 | 296.97 | 296.99 | 292.85 | 294.89 | 294.39 | -1.29% | 115 |
| Oct 16, 2025 | 303.00 | 304.04 | 298.75 | 298.75 | 298.24 | -3.14% | 101 |
| Oct 15, 2025 | 308.76 | 311.54 | 308.45 | 308.45 | 307.92 | 0.48% | 51 |
| Oct 14, 2025 | 301.74 | 306.96 | 301.74 | 306.96 | 306.44 | 0.70% | 135 |
| Oct 13, 2025 | 302.99 | 304.82 | 301.45 | 304.82 | 304.30 | 0.55% | 64 |
| Oct 10, 2025 | 304.20 | 304.90 | 302.56 | 303.16 | 302.64 | 0.24% | 128 |
| Oct 9, 2025 | 304.85 | 305.38 | 302.37 | 302.42 | 301.91 | -0.71% | 16 |
| Oct 8, 2025 | 296.19 | 304.57 | 294.98 | 304.57 | 304.05 | -0.26% | 42 |
| Oct 7, 2025 | 305.78 | 306.00 | 304.62 | 305.37 | 304.85 | -0.33% | 80 |
| Oct 6, 2025 | 301.12 | 306.37 | 301.12 | 306.37 | 305.85 | 0.91% | 939 |
| Oct 3, 2025 | 301.97 | 306.33 | 298.82 | 303.62 | 303.10 | 0.46% | 30 |
| Oct 2, 2025 | 301.48 | 304.96 | 300.40 | 302.23 | 301.72 | 0.23% | 13 |
| Oct 1, 2025 | 307.89 | 309.68 | 301.54 | 301.54 | 301.03 | -0.85% | 24 |
| Sep 30, 2025 | 304.30 | 308.04 | 302.98 | 304.12 | 303.60 | 0.69% | 112 |
| Sep 29, 2025 | 301.73 | 302.90 | 299.57 | 302.05 | 301.54 | 0.56% | 25 |
| Sep 26, 2025 | 297.01 | 300.38 | 292.79 | 300.38 | 299.87 | 2.41% | 11 |
| Sep 25, 2025 | 293.32 | 293.32 | 293.32 | 293.32 | 292.82 | 0.09% | 24 |
| Sep 24, 2025 | 296.57 | 298.15 | 293.05 | 293.05 | 292.55 | -2.01% | 143 |
| Sep 23, 2025 | 296.87 | 300.89 | 296.87 | 299.07 | 298.56 | 0.82% | 56 |
| Sep 22, 2025 | 297.15 | 299.30 | 295.94 | 296.65 | 296.15 | -0.49% | 18 |
| Sep 19, 2025 | 298.63 | 300.77 | 296.79 | 298.11 | 297.60 | -0.07% | 11 |