Skip to main content
logo
Vulcan Materials Company (LON:0LRK)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
284.94
+22.00 (8.37%)
Oct 29, 2026, 4:19 PM GMT

LON:0LRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026264.00286.00260.15284.94284.948.37%433
Oct 28, 2026264.17265.62259.25262.94262.940.43%107
Oct 27, 2026264.98264.98260.12261.82261.820.24%100
Oct 26, 2026266.03266.03260.76261.20261.20-1.09%109
Oct 23, 2026269.10275.00260.55264.08264.08-0.92%348
Oct 22, 2026264.10267.63258.21266.52266.520.51%313
Oct 21, 2026263.80265.16262.42265.16265.161.02%45
Oct 20, 2026260.28262.91251.89262.49262.492.08%196
Oct 19, 2026254.27260.91254.27257.15257.15-0.18%145
Oct 16, 2026251.13259.10251.13257.62257.622.97%167
Oct 15, 2026244.80250.52242.74250.20250.204.22%132
Oct 14, 2026247.00247.00238.99240.06240.06-1.72%30
Oct 13, 2026248.11248.11242.76244.27244.27-0.78%54
Oct 12, 2026248.15249.80240.10246.19246.190.10%106
Oct 9, 2026246.26252.68243.98245.95245.950.40%318
Oct 8, 2026246.31247.50241.48244.97244.970.73%393
Oct 7, 2026248.31250.50242.11243.20243.20-2.44%27
Oct 6, 2026249.56249.56246.00249.28249.281.44%237
Oct 5, 2026243.32245.87238.79245.74245.740.65%341
Oct 2, 2026250.00250.00243.98244.15244.150.93%43
Oct 1, 2026244.63249.99237.49241.89241.89-1.91%431
Sep 30, 2026247.63247.63242.10246.59246.592.48%42,728
Sep 29, 2026249.59251.13240.00240.63240.63-2.24%511
Sep 28, 2026245.00248.30241.04246.15246.150.29%98
Sep 25, 2026241.04246.43241.04245.45245.451.60%142
Sep 24, 2026241.18246.30241.18241.59241.59-2.54%97
Sep 23, 2026243.00252.19243.00247.89247.891.50%1,452
Sep 22, 2026248.41253.80243.00244.23244.23-1.14%1,143
Sep 21, 2026245.00249.00240.83247.04247.042.34%1,834
Sep 18, 2026241.79244.93241.40241.40241.40-0.82%153
Sep 17, 2026247.54250.69241.95243.39243.39-2.02%525
Sep 16, 2026249.48252.52247.99248.40248.40-0.45%193
Sep 15, 2026245.53251.58245.53249.54249.54-0.47%959
Sep 14, 2026254.03254.03248.49250.71250.71-1.15%453
Sep 11, 2026248.10255.16248.10253.62253.621.86%32
Sep 10, 2026248.89252.39246.42248.98248.98-0.73%53
Sep 9, 2026260.88261.90250.00250.81250.81-3.00%200
Sep 8, 2026266.04266.06258.44258.56258.56-1.93%657
Sep 4, 2026261.99263.66258.63263.66263.660.71%64
Sep 3, 2026269.70269.70260.44261.80261.80-1.60%265
Sep 2, 2026255.94266.51255.94266.05266.051.57%566
Sep 1, 2026269.58269.58257.48261.93261.93-3.37%796
Aug 31, 2026271.10275.13267.00271.07271.07-0.86%62
Aug 28, 2026274.40281.00270.33273.43273.43-0.40%43
Aug 27, 2026277.64277.64270.51274.53274.530.56%129
Aug 26, 2026282.32282.32273.00273.01273.01-0.72%22
Aug 25, 2026275.59282.00273.83274.98274.98-0.04%53
Aug 24, 2026276.11281.31275.04275.08275.08-0.25%107
Aug 21, 2026277.99277.99271.31275.77275.771.29%74
Aug 20, 2026275.41275.46270.48272.27272.27-1.33%47