Skip to main content
logo
Vulcan Materials Company (LON:0LRK)
London flag London · Delayed Price · Currency is GBP · Price in USD
283.25
+3.05 (1.09%)
Aug 4, 2026, 3:35 PM GMT

LON:0LRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026270.00280.37270.00280.20280.203.59%74
Jul 31, 2026274.48274.48267.53270.48270.48-1.63%312
Jul 30, 2026283.00289.51273.55274.96274.96-5.93%27
Jul 29, 2026299.45301.00285.84292.28292.281.16%1,002
Jul 28, 2026287.67289.76282.89288.92288.921.78%64
Jul 27, 2026285.62286.99280.79283.87283.871.51%112
Jul 24, 2026274.97282.27274.97279.65279.651.89%17
Jul 23, 2026275.44282.75272.41274.45274.45-1.62%146
Jul 22, 2026280.03280.91275.01278.97278.970.01%23
Jul 21, 2026284.12284.75276.97278.95278.95-0.36%66
Jul 20, 2026290.92298.96279.96279.96279.96-3.23%382
Jul 17, 2026289.07297.68287.34289.31289.31-0.80%39
Jul 16, 2026298.26298.26285.10291.63291.630.33%29
Jul 15, 2026299.95299.95284.01290.67290.67-0.97%86
Jul 14, 2026301.52301.52291.02293.51293.510.32%136
Jul 13, 2026295.25300.29290.16292.56292.56-0.92%23
Jul 10, 2026290.30296.62288.77295.28295.281.98%3,540
Jul 9, 2026284.01289.57284.01289.56289.560.34%8
Jul 8, 2026294.54301.09285.33288.57288.57-3.32%577
Jul 7, 2026304.97304.97296.93298.47298.47-1.81%47
Jul 6, 2026301.10306.01301.10303.96303.960.83%766
Jul 2, 2026295.51302.81292.86301.46301.462.53%395
Jul 1, 2026295.89295.89287.50294.03294.030.02%22
Jun 30, 2026308.31308.31291.66293.98293.98-3.05%47
Jun 29, 2026311.00311.35302.25303.23303.23-2.55%22
Jun 26, 2026313.51313.68307.75311.18311.18-0.95%119
Jun 25, 2026312.07320.64302.91314.17314.172.01%35
Jun 24, 2026302.56308.59302.01307.99307.991.48%145
Jun 23, 2026300.00304.78299.64303.49303.49-0.23%139
Jun 22, 2026300.58305.68300.00304.18304.180.10%440
Jun 18, 2026294.82306.01294.82303.87303.870.70%25
Jun 17, 2026293.84304.81293.84301.75301.75-0.20%263
Jun 16, 2026290.95302.83290.95302.36302.362.90%266
Jun 15, 2026292.00299.00288.27293.85293.852.41%25
Jun 12, 2026278.23287.41277.03286.94286.945.34%82
Jun 11, 2026278.00278.90272.01272.40272.40-0.65%104
Jun 10, 2026283.55283.55274.12274.18274.18-0.66%30
Jun 9, 2026273.21276.82272.28276.01276.012.32%96
Jun 8, 2026278.57282.13269.75269.75269.75-3.99%81
Jun 5, 2026279.10287.60279.10280.97280.97-0.60%9
Jun 4, 2026287.11290.00281.04282.67282.67-0.28%44
Jun 3, 2026280.74285.97280.32283.45283.450.28%62
Jun 2, 2026282.00285.70278.52282.66282.660.05%212
Jun 1, 2026282.92288.23270.17282.53282.53-1.08%1,883
May 29, 2026280.00286.86276.72285.61285.613.11%121
May 28, 2026271.43277.82271.43276.99276.990.79%32
May 27, 2026271.36275.03268.14274.81274.812.41%73
May 26, 2026265.00268.33259.02268.33268.333.51%94
May 22, 2026266.01266.01258.52259.23259.23-1.32%14
May 21, 2026263.23267.30258.34263.21262.690.47%424