Vulcan Materials Company (LON:0LRK)
London · Delayed Price · Currency is GBP · Price in USD 288.31
-0.36 (-0.12%)
At close: Nov 7, 2025
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 286.00 | 288.31 | 283.88 | 288.31 | 288.31 | -0.12% | 227 |
| Nov 6, 2025 | 286.00 | 288.67 | 281.14 | 288.67 | 288.67 | 1.18% | 53 |
| Nov 5, 2025 | 290.62 | 295.12 | 285.29 | 285.29 | 285.29 | -2.90% | 40 |
| Nov 4, 2025 | 291.36 | 293.87 | 287.77 | 293.80 | 293.80 | 0.90% | 33 |
| Nov 3, 2025 | 288.99 | 292.76 | 285.45 | 291.17 | 291.17 | 0.14% | 18 |
| Oct 31, 2025 | 288.05 | 291.39 | 286.57 | 290.75 | 290.75 | 1.22% | 171 |
| Oct 30, 2025 | 285.50 | 290.18 | 280.00 | 287.24 | 287.24 | -3.11% | 136 |
| Oct 29, 2025 | 295.40 | 297.97 | 290.28 | 296.45 | 296.45 | 1.66% | 74 |
| Oct 28, 2025 | 287.13 | 293.65 | 287.13 | 291.61 | 291.61 | -0.27% | 6 |
| Oct 27, 2025 | 294.98 | 295.78 | 291.11 | 292.40 | 292.40 | -0.80% | 89 |
| Oct 24, 2025 | 295.60 | 295.60 | 293.86 | 294.77 | 294.77 | 0.40% | 30 |
| Oct 23, 2025 | 293.01 | 295.35 | 290.37 | 293.60 | 293.60 | -0.36% | 54 |
| Oct 22, 2025 | 299.26 | 299.26 | 294.67 | 294.67 | 294.67 | -0.72% | 52 |
| Oct 21, 2025 | 294.07 | 297.84 | 294.07 | 296.82 | 296.82 | 0.71% | 41 |
| Oct 20, 2025 | 297.82 | 299.11 | 292.86 | 294.72 | 294.72 | -0.06% | 15 |
| Oct 17, 2025 | 296.97 | 296.99 | 292.85 | 294.89 | 294.89 | -1.29% | 115 |
| Oct 16, 2025 | 303.00 | 304.04 | 298.75 | 298.75 | 298.75 | -3.14% | 101 |
| Oct 15, 2025 | 308.76 | 311.54 | 308.45 | 308.45 | 308.45 | 0.48% | 51 |
| Oct 14, 2025 | 301.74 | 306.96 | 301.74 | 306.96 | 306.96 | 0.70% | 135 |
| Oct 13, 2025 | 302.99 | 304.82 | 301.45 | 304.82 | 304.82 | 0.55% | 64 |
| Oct 10, 2025 | 304.20 | 304.90 | 302.56 | 303.16 | 303.16 | 0.24% | 128 |
| Oct 9, 2025 | 304.85 | 305.38 | 302.37 | 302.42 | 302.42 | -0.71% | 16 |
| Oct 8, 2025 | 296.19 | 304.57 | 294.98 | 304.57 | 304.57 | -0.26% | 42 |
| Oct 7, 2025 | 305.78 | 306.00 | 304.62 | 305.37 | 305.37 | -0.33% | 80 |
| Oct 6, 2025 | 301.12 | 306.37 | 301.12 | 306.37 | 306.37 | 0.91% | 939 |
| 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 |