Vulcan Materials Company (LON:0LRK)
London · Delayed Price · Currency is GBP · Price in USD 292.21
+0.04 (0.01%)
Apr 23, 2026, 5:09 PM GMT
LON:0LRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 294.99 | 295.00 | 288.00 | 291.46 | 291.46 | -0.24% | 2 |
| Apr 22, 2026 | 297.99 | 300.69 | 291.72 | 292.17 | 292.17 | 0.33% | 14 |
| Apr 21, 2026 | 297.12 | 305.07 | 291.22 | 291.22 | 291.22 | -1.32% | 5 |
| Apr 20, 2026 | 292.17 | 295.38 | 290.48 | 295.12 | 295.12 | 0.16% | 58 |
| Apr 17, 2026 | 295.12 | 297.93 | 275.00 | 294.65 | 294.65 | 2.75% | 40 |
| Apr 16, 2026 | 290.00 | 293.98 | 286.76 | 286.76 | 286.76 | -1.90% | 14 |
| Apr 15, 2026 | 296.86 | 299.24 | 290.74 | 292.31 | 292.31 | -1.67% | 36 |
| Apr 14, 2026 | 297.10 | 299.49 | 295.66 | 297.28 | 297.28 | 0.90% | 7 |
| Apr 13, 2026 | 295.00 | 297.99 | 289.90 | 294.63 | 294.63 | -0.14% | 90 |
| Apr 10, 2026 | 294.87 | 296.18 | 293.22 | 295.04 | 295.04 | 0.42% | 795 |
| Apr 9, 2026 | 283.12 | 293.93 | 283.12 | 293.82 | 293.82 | -0.15% | 7 |
| Apr 8, 2026 | 287.00 | 294.27 | 285.00 | 294.27 | 294.27 | 6.09% | 15 |
| Apr 7, 2026 | 282.75 | 283.60 | 276.33 | 277.39 | 277.39 | -0.13% | 29 |
| Apr 2, 2026 | 280.13 | 284.44 | 273.13 | 277.74 | 277.74 | -1.60% | 115 |
| Apr 1, 2026 | 271.76 | 282.26 | 271.76 | 282.26 | 282.26 | 3.92% | 167 |
| Mar 31, 2026 | 274.95 | 274.95 | 264.98 | 271.61 | 271.61 | 2.21% | 12 |
| Mar 30, 2026 | 252.40 | 270.00 | 252.40 | 265.75 | 265.75 | 1.22% | 13 |
| Mar 27, 2026 | 262.32 | 269.78 | 262.32 | 262.55 | 262.55 | -1.25% | 35 |
| Mar 26, 2026 | 269.53 | 271.83 | 265.23 | 265.88 | 265.88 | -1.20% | 28 |
| Mar 25, 2026 | 260.39 | 272.47 | 260.39 | 269.10 | 269.10 | -0.59% | 61 |
| Mar 24, 2026 | 261.71 | 270.71 | 260.41 | 270.71 | 270.71 | 2.16% | 47 |
| Mar 23, 2026 | 259.43 | 266.87 | 256.88 | 264.98 | 264.98 | 2.29% | 62 |
| Mar 20, 2026 | 257.02 | 259.20 | 247.51 | 259.06 | 259.06 | 2.12% | 47 |
| Mar 19, 2026 | 255.00 | 256.54 | 252.87 | 253.67 | 253.67 | -2.41% | 174 |
| Mar 18, 2026 | 261.48 | 264.00 | 259.45 | 259.93 | 259.93 | -1.83% | 138 |
| Mar 17, 2026 | 267.27 | 270.13 | 263.61 | 264.77 | 264.77 | -0.71% | 55 |
| Mar 16, 2026 | 268.60 | 270.70 | 256.16 | 266.66 | 266.66 | 0.47% | 71 |
| Mar 13, 2026 | 267.10 | 268.73 | 259.60 | 265.40 | 265.40 | 0.36% | 197 |
| Mar 12, 2026 | 271.28 | 271.28 | 259.00 | 264.44 | 264.44 | -0.77% | 18 |
| Mar 11, 2026 | 274.17 | 274.17 | 266.50 | 266.50 | 266.50 | -2.52% | 69 |
| Mar 10, 2026 | 271.92 | 276.79 | 268.00 | 273.38 | 273.38 | 1.25% | 92 |
| Mar 9, 2026 | 276.20 | 276.20 | 267.24 | 270.00 | 270.00 | -1.93% | 25 |
| Mar 6, 2026 | 287.74 | 290.64 | 274.26 | 275.30 | 274.78 | -3.23% | 19 |
| Mar 5, 2026 | 288.00 | 295.98 | 281.62 | 284.48 | 283.94 | -3.89% | 326 |
| Mar 4, 2026 | 297.00 | 302.01 | 292.81 | 295.98 | 295.42 | -1.51% | 155 |
| Mar 3, 2026 | 303.07 | 305.50 | 295.51 | 300.51 | 299.94 | -1.62% | 69 |
| Mar 2, 2026 | 300.70 | 309.00 | 300.70 | 305.45 | 304.87 | -0.97% | 162 |
| Feb 27, 2026 | 311.46 | 311.46 | 304.98 | 308.44 | 307.86 | -0.32% | 67 |
| Feb 26, 2026 | 305.65 | 309.73 | 303.71 | 309.42 | 308.84 | 0.17% | 21 |
| Feb 25, 2026 | 323.75 | 323.75 | 307.71 | 308.91 | 308.32 | -2.64% | 81 |
| Feb 24, 2026 | 320.61 | 320.61 | 308.53 | 317.28 | 316.68 | 4.06% | 2,371 |
| Feb 23, 2026 | 307.42 | 307.42 | 297.79 | 304.89 | 304.31 | 0.43% | 2,009 |
| Feb 20, 2026 | 306.00 | 307.21 | 300.13 | 303.59 | 303.02 | 1.12% | 178 |
| Feb 19, 2026 | 299.36 | 301.30 | 296.78 | 300.23 | 299.66 | -0.35% | 176 |
| Feb 18, 2026 | 308.78 | 308.78 | 299.16 | 301.27 | 300.70 | -1.98% | 118 |
| Feb 17, 2026 | 328.00 | 328.00 | 294.72 | 307.36 | 306.78 | -6.30% | 553 |
| Feb 13, 2026 | 325.74 | 328.54 | 319.02 | 328.03 | 327.41 | 1.84% | 180 |
| Feb 12, 2026 | 322.59 | 326.50 | 319.27 | 322.10 | 321.49 | 0.23% | 85 |
| Feb 11, 2026 | 330.95 | 337.00 | 320.58 | 321.36 | 320.75 | -2.45% | 181 |
| Feb 10, 2026 | 329.93 | 330.00 | 324.71 | 329.43 | 328.81 | 1.24% | 132 |