Vulcan Materials Company (LON:0LRK)
London · Delayed Price · Currency is GBP · Price in USD 273.92
-6.63 (-2.36%)
May 13, 2026, 6:38 PM GMT
LON:0LRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 276.82 | 281.71 | 276.43 | 277.62 | - | -1.04% | 7 |
| May 12, 2026 | 285.00 | 285.84 | 278.33 | 280.55 | 280.55 | -0.29% | 30 |
| May 11, 2026 | 284.42 | 286.43 | 279.00 | 281.36 | 281.36 | -1.40% | 127 |
| May 8, 2026 | 298.08 | 298.08 | 285.35 | 285.35 | 285.35 | -2.16% | 22 |
| May 7, 2026 | 299.39 | 299.84 | 291.09 | 291.65 | 291.65 | -1.02% | 404 |
| May 6, 2026 | 299.00 | 300.04 | 293.59 | 294.65 | 294.65 | 0.32% | 444 |
| May 5, 2026 | 292.00 | 294.63 | 287.71 | 293.72 | 293.72 | 1.76% | 49 |
| May 4, 2026 | 297.82 | 298.20 | 288.65 | 288.65 | 288.65 | -3.63% | 51 |
| May 1, 2026 | 299.24 | 311.48 | 295.12 | 299.51 | 299.51 | 0.11% | 28 |
| Apr 30, 2026 | 285.54 | 301.52 | 285.54 | 299.18 | 299.18 | 0.89% | 34 |
| Apr 29, 2026 | 304.00 | 312.00 | 295.80 | 296.53 | 296.53 | 1.77% | 87 |
| Apr 28, 2026 | 285.00 | 292.81 | 285.00 | 291.37 | 291.37 | -0.92% | 50 |
| Apr 27, 2026 | 293.00 | 295.00 | 289.47 | 294.09 | 294.09 | 0.16% | 29 |
| Apr 24, 2026 | 291.00 | 297.48 | 291.00 | 293.61 | 293.61 | 1.81% | 53 |
| Apr 23, 2026 | 294.99 | 295.00 | 288.00 | 288.39 | 288.39 | -1.29% | 7 |
| 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 |