Skip to main content
logo
Vulcan Materials Company (LON:0LRK)
London flag London · Delayed Price · Currency is GBP · Price in USD
285.97
+3.31 (1.17%)
Jun 3, 2026, 4:16 PM GMT

LON:0LRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2026259.11263.12259.11261.98261.460.21%102
May 19, 2026270.22270.22253.48261.43260.91-2.33%402
May 18, 2026268.31271.94267.29267.67267.14-0.23%42
May 15, 2026271.50275.08267.99268.29267.76-2.93%37
May 14, 2026276.40283.99275.00276.38275.830.90%15
May 13, 2026276.82281.71273.21273.92273.38-2.36%35
May 12, 2026285.00285.84278.33280.55279.99-0.29%30
May 11, 2026284.42286.43279.00281.36280.80-1.40%127
May 8, 2026298.08298.08285.35285.35284.78-2.16%22
May 7, 2026299.39299.84291.09291.65291.07-1.02%404
May 6, 2026299.00300.04293.59294.65294.060.32%444
May 5, 2026292.00294.63287.71293.72293.141.76%49
May 4, 2026297.82298.20288.65288.65288.08-3.63%51
May 1, 2026299.24311.48295.12299.51298.910.11%28
Apr 30, 2026285.54301.52285.54299.18298.580.89%34
Apr 29, 2026304.00312.00295.80296.53295.941.77%87
Apr 28, 2026285.00292.81285.00291.37290.79-0.92%50
Apr 27, 2026293.00295.00289.47294.09293.500.16%29
Apr 24, 2026291.00297.48291.00293.61293.031.81%53
Apr 23, 2026294.99295.00288.00288.39287.82-1.29%7
Apr 22, 2026297.99300.69291.72292.17291.590.33%14
Apr 21, 2026297.12305.07291.22291.22290.64-1.32%5
Apr 20, 2026292.17295.38290.48295.12294.530.16%58
Apr 17, 2026295.12297.93275.00294.65294.062.75%40
Apr 16, 2026290.00293.98286.76286.76286.19-1.90%14
Apr 15, 2026296.86299.24290.74292.31291.73-1.67%36
Apr 14, 2026297.10299.49295.66297.28296.690.90%7
Apr 13, 2026295.00297.99289.90294.63294.04-0.14%90
Apr 10, 2026294.87296.18293.22295.04294.450.42%795
Apr 9, 2026283.12293.93283.12293.82293.24-0.15%7
Apr 8, 2026287.00294.27285.00294.27293.686.09%15
Apr 7, 2026282.75283.60276.33277.39276.84-0.13%29
Apr 2, 2026280.13284.44273.13277.74277.19-1.60%115
Apr 1, 2026271.76282.26271.76282.26281.703.92%167
Mar 31, 2026274.95274.95264.98271.61271.072.21%12
Mar 30, 2026252.40270.00252.40265.75265.221.22%13
Mar 27, 2026262.32269.78262.32262.55262.03-1.25%35
Mar 26, 2026269.53271.83265.23265.88265.35-1.20%28
Mar 25, 2026260.39272.47260.39269.10268.56-0.59%61
Mar 24, 2026261.71270.71260.41270.71270.172.16%47
Mar 23, 2026259.43266.87256.88264.98264.452.29%62
Mar 20, 2026257.02259.20247.51259.06258.542.12%47