Vulcan Materials Company (LON:0LRK)
London · Delayed Price · Currency is GBP · Price in USD 300.13
-0.10 (-0.03%)
Feb 20, 2026, 4:38 PM GMT
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 306.00 | 307.21 | 300.13 | 303.59 | 303.59 | 1.12% | 178 |
| Feb 19, 2026 | 299.36 | 301.30 | 296.78 | 300.23 | 300.23 | -0.35% | 176 |
| Feb 18, 2026 | 308.78 | 308.78 | 299.16 | 301.27 | 301.27 | -1.98% | 118 |
| Feb 17, 2026 | 328.00 | 328.00 | 294.72 | 307.36 | 307.36 | -6.30% | 553 |
| Feb 13, 2026 | 325.74 | 328.54 | 319.02 | 328.03 | 328.03 | 1.84% | 180 |
| Feb 12, 2026 | 322.59 | 326.50 | 319.27 | 322.10 | 322.10 | 0.23% | 85 |
| Feb 11, 2026 | 330.95 | 337.00 | 320.58 | 321.36 | 321.36 | -2.45% | 181 |
| Feb 10, 2026 | 329.93 | 330.00 | 324.71 | 329.43 | 329.43 | 1.24% | 132 |
| Feb 9, 2026 | 327.14 | 327.61 | 320.56 | 325.39 | 325.39 | 0.81% | 170 |
| Feb 6, 2026 | 308.28 | 322.79 | 308.28 | 322.79 | 322.79 | 4.07% | 50 |
| Feb 5, 2026 | 311.79 | 314.57 | 303.39 | 310.17 | 310.17 | 0.79% | 178 |
| Feb 4, 2026 | 311.76 | 316.00 | 306.61 | 307.73 | 307.73 | -0.85% | 132 |
| Feb 3, 2026 | 303.78 | 318.24 | 303.78 | 310.38 | 310.38 | 1.12% | 185 |
| Feb 2, 2026 | 297.54 | 306.95 | 296.63 | 306.95 | 306.95 | 2.70% | 18 |
| Jan 30, 2026 | 300.96 | 300.96 | 295.00 | 298.87 | 298.87 | 0.36% | 72 |
| Jan 29, 2026 | 304.97 | 304.97 | 295.00 | 297.81 | 297.81 | -0.43% | 42 |
| Jan 28, 2026 | 300.19 | 301.35 | 297.00 | 299.10 | 299.10 | -0.01% | 99 |
| Jan 27, 2026 | 303.04 | 303.04 | 298.30 | 299.13 | 299.13 | -0.44% | 66 |
| Jan 26, 2026 | 298.17 | 303.13 | 295.06 | 300.45 | 300.45 | -0.39% | 75 |
| Jan 23, 2026 | 301.15 | 303.46 | 301.15 | 301.63 | 301.63 | 0.26% | 7 |
| Jan 22, 2026 | 302.00 | 305.53 | 297.22 | 300.86 | 300.86 | 1.22% | 9 |
| Jan 21, 2026 | 296.15 | 299.90 | 294.08 | 297.24 | 297.24 | -0.42% | 145 |
| Jan 20, 2026 | 303.12 | 305.53 | 298.41 | 298.50 | 298.50 | -2.64% | 116 |
| Jan 16, 2026 | 303.91 | 306.59 | 303.75 | 306.59 | 306.59 | 0.68% | 44 |
| Jan 15, 2026 | 301.63 | 304.53 | 301.51 | 304.53 | 304.53 | 1.67% | 2,617 |
| Jan 14, 2026 | 308.87 | 309.94 | 298.54 | 299.54 | 299.54 | -1.44% | 55 |
| Jan 13, 2026 | 307.09 | 314.89 | 303.93 | 303.93 | 303.93 | -1.68% | 41 |
| Jan 12, 2026 | 308.54 | 313.80 | 308.51 | 309.12 | 309.12 | -0.28% | 149 |
| 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 |