Vulcan Materials Company (LON:0LRK)
London · Delayed Price · Currency is GBP · Price in USD 246.25
+4.66 (1.93%)
Sep 25, 2026, 5:12 PM GMT
LON:0LRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 241.04 | 246.25 | 241.04 | 246.25 | 246.25 | 1.93% | 251 |
| Sep 24, 2026 | 241.18 | 246.30 | 241.18 | 241.59 | 241.59 | -2.54% | 97 |
| Sep 23, 2026 | 243.00 | 252.19 | 243.00 | 247.89 | 247.89 | 1.50% | 1,452 |
| Sep 22, 2026 | 248.41 | 253.80 | 243.00 | 244.23 | 244.23 | -1.14% | 1,143 |
| Sep 21, 2026 | 245.00 | 249.00 | 240.83 | 247.04 | 247.04 | 2.34% | 1,834 |
| Sep 18, 2026 | 241.79 | 244.93 | 241.40 | 241.40 | 241.40 | -0.82% | 153 |
| Sep 17, 2026 | 247.54 | 250.69 | 241.95 | 243.39 | 243.39 | -2.02% | 525 |
| Sep 16, 2026 | 249.48 | 252.52 | 247.99 | 248.40 | 248.40 | -0.45% | 193 |
| Sep 15, 2026 | 245.53 | 251.58 | 245.53 | 249.54 | 249.54 | -0.47% | 959 |
| Sep 14, 2026 | 254.03 | 254.03 | 248.49 | 250.71 | 250.71 | -1.15% | 453 |
| Sep 11, 2026 | 248.10 | 255.16 | 248.10 | 253.62 | 253.62 | 1.86% | 32 |
| Sep 10, 2026 | 248.89 | 252.39 | 246.42 | 248.98 | 248.98 | -0.73% | 53 |
| Sep 9, 2026 | 260.88 | 261.90 | 250.00 | 250.81 | 250.81 | -3.00% | 200 |
| Sep 8, 2026 | 266.04 | 266.06 | 258.44 | 258.56 | 258.56 | -1.93% | 657 |
| Sep 4, 2026 | 261.99 | 263.66 | 258.63 | 263.66 | 263.66 | 0.71% | 64 |
| Sep 3, 2026 | 269.70 | 269.70 | 260.44 | 261.80 | 261.80 | -1.60% | 265 |
| Sep 2, 2026 | 255.94 | 266.51 | 255.94 | 266.05 | 266.05 | 1.57% | 566 |
| Sep 1, 2026 | 269.58 | 269.58 | 257.48 | 261.93 | 261.93 | -3.37% | 796 |
| Aug 31, 2026 | 271.10 | 275.13 | 267.00 | 271.07 | 271.07 | -0.86% | 62 |
| Aug 28, 2026 | 274.40 | 281.00 | 270.33 | 273.43 | 273.43 | -0.40% | 43 |
| Aug 27, 2026 | 277.64 | 277.64 | 270.51 | 274.53 | 274.53 | 0.56% | 129 |
| Aug 26, 2026 | 282.32 | 282.32 | 273.00 | 273.01 | 273.01 | -0.72% | 22 |
| Aug 25, 2026 | 275.59 | 282.00 | 273.83 | 274.98 | 274.98 | -0.04% | 53 |
| Aug 24, 2026 | 276.11 | 281.31 | 275.04 | 275.08 | 275.08 | -0.25% | 107 |
| Aug 21, 2026 | 277.99 | 277.99 | 271.31 | 275.77 | 275.77 | 1.29% | 74 |
| Aug 20, 2026 | 275.41 | 275.46 | 270.48 | 272.27 | 272.27 | -1.33% | 47 |
| Aug 19, 2026 | 273.50 | 282.60 | 270.96 | 275.94 | 275.94 | 1.25% | 15 |
| Aug 18, 2026 | 282.00 | 293.22 | 270.39 | 272.52 | 272.52 | -2.41% | 171 |
| Aug 17, 2026 | 288.07 | 290.67 | 276.90 | 279.25 | 279.25 | -0.04% | 298 |
| Aug 14, 2026 | 283.20 | 284.21 | 272.00 | 279.35 | 279.35 | -0.20% | 186 |
| Aug 13, 2026 | 284.13 | 285.00 | 277.90 | 279.91 | 279.91 | -0.51% | 36 |
| Aug 12, 2026 | 287.75 | 290.00 | 280.57 | 281.87 | 281.35 | -1.15% | 55 |
| Aug 11, 2026 | 280.58 | 288.86 | 280.58 | 285.14 | 284.61 | 0.64% | 60 |
| Aug 10, 2026 | 292.75 | 292.75 | 281.95 | 283.32 | 282.80 | -0.74% | 432 |
| Aug 7, 2026 | 284.44 | 287.52 | 278.01 | 285.44 | 284.91 | 1.25% | 2,720 |
| Aug 6, 2026 | 291.07 | 291.07 | 281.92 | 281.92 | 281.40 | -1.66% | 16 |
| Aug 5, 2026 | 287.59 | 290.00 | 278.36 | 286.68 | 286.15 | 1.06% | 48 |
| Aug 4, 2026 | 286.90 | 289.33 | 281.93 | 283.68 | 283.16 | 1.24% | 80 |
| Aug 3, 2026 | 270.00 | 280.37 | 270.00 | 280.20 | 279.68 | 3.59% | 74 |
| Jul 31, 2026 | 274.48 | 274.48 | 267.53 | 270.48 | 269.98 | -1.63% | 312 |
| Jul 30, 2026 | 283.00 | 289.51 | 273.55 | 274.96 | 274.45 | -5.93% | 27 |
| Jul 29, 2026 | 299.45 | 301.00 | 285.84 | 292.28 | 291.74 | 1.16% | 1,002 |
| Jul 28, 2026 | 287.67 | 289.76 | 282.89 | 288.92 | 288.39 | 1.78% | 64 |
| Jul 27, 2026 | 285.62 | 286.99 | 280.79 | 283.87 | 283.34 | 1.51% | 112 |
| Jul 24, 2026 | 274.97 | 282.27 | 274.97 | 279.65 | 279.13 | 1.89% | 17 |
| Jul 23, 2026 | 275.44 | 282.75 | 272.41 | 274.45 | 273.94 | -1.62% | 146 |
| Jul 22, 2026 | 280.03 | 280.91 | 275.01 | 278.97 | 278.45 | 0.01% | 23 |
| Jul 21, 2026 | 284.12 | 284.75 | 276.97 | 278.95 | 278.44 | -0.36% | 66 |
| Jul 20, 2026 | 290.92 | 298.96 | 279.96 | 279.96 | 279.44 | -3.23% | 382 |
| Jul 17, 2026 | 289.07 | 297.68 | 287.34 | 289.31 | 288.78 | -0.80% | 39 |