Vulcan Materials Company - 0LRK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	295.05	291.86	291.86	295.05	290.96	55
August 14, 2025	294.04	294.35	294.35	294.48	293.3	32
August 13, 2025	293.78	292.86	292.37	293.78	292.1	223
August 12, 2025	285.56	290.82	290.33	291.2	282.63	29
August 11, 2025	285.29	285.48	285	287.46	284.81	184
August 08, 2025	281.95	287.16	286.11	287.16	281.95	29
August 07, 2025	284.48	280.37	280.37	285.63	278.58	63
August 06, 2025	282.71	283.18	283.18	283.18	280.56	89
August 05, 2025	282.5	281.48	281.48	282.93	279.87	62
August 04, 2025	278.5	279.92	279.92	283.42	275.83	65
August 01, 2025	273.84	273.42	273.42	274.51	270.52	267
July 31, 2025	259	267.63	267.63	272.52	259	48
July 30, 2025	275	274.37	274.37	275.16	273.64	36
July 29, 2025	273.27	271.52	271.52	273.27	271	386
July 28, 2025	273.82	270.61	270.61	273.82	270.4	47
July 25, 2025	273.45	272.66	272.66	273.45	272.18	4
July 24, 2025	269.64	270.47	270.47	270.47	269.61	19
July 23, 2025	269.4	268.89	268.89	269.4	268.16	267
July 22, 2025	266.33	266.33	266.33	266.33	266.33	13
July 21, 2025	266.12	267.22	267.22	268.78	266.12	73
July 18, 2025	263.09	262.66	262.66	265.13	262.53	10
July 17, 2025	261.56	260.96	260.96	262.71	258.94	44
July 16, 2025	259.37	257.66	257.66	263.31	256.5	18
July 15, 2025	269.02	264.78	264.78	271.94	263.64	68
July 14, 2025	271.24	267.71	267.71	271.24	267.49	10
July 11, 2025	267.71	267.44	267.44	268.57	265.51	89
July 10, 2025	266.89	268.46	268.46	271.2	266.89	5
July 09, 2025	268.76	265.64	265.64	268.76	264.97	17
July 08, 2025	267.28	268.15	268.15	268.55	265.08	26
July 07, 2025	265.77	266.22	266.22	267.38	265.1	49
July 03, 2025	267	267.36	267.36	267.36	266.13	131
July 02, 2025	263.76	265.63	265.63	266.37	263.42	44
July 01, 2025	263.08	265.71	265.71	265.75	263.08	33
June 30, 2025	263.21	263.42	263.42	264.5	258.69	5
June 27, 2025	259.3	261.23	261.23	261.23	258.38	49
June 26, 2025	255.92	256.99	256.99	258.08	254.16	48
June 25, 2025	264.45	256.16	256.16	265.97	254.25	109
June 24, 2025	261.82	261.8	261.8	263.91	261.14	371
June 23, 2025	256.99	256.78	256.78	256.99	254.58	3
June 20, 2025	260.32	257.23	257.23	260.32	254.86	11
June 18, 2025	257.73	259.21	259.21	260.63	257.61	24
June 17, 2025	257.67	259.95	259.95	260.92	257.67	3
June 16, 2025	258.12	262.46	262.46	263.63	258.12	14
June 13, 2025	265.21	263.43	263.43	265.21	260.96	17
June 12, 2025	260.2	262.43	262.43	265.51	260.2	56
June 11, 2025	267.42	264.73	264.73	267.42	263.02	95
June 10, 2025	265.59	265.58	265.58	266.59	264.88	23
June 09, 2025	266.35	265.03	265.03	267.04	263.62	22
June 06, 2025	265.72	264.58	264.58	267.68	264.58	4
June 05, 2025	265	264.96	264.96	267.05	263.13	104
June 04, 2025	267.58	264.92	264.92	267.58	264.01	15
June 03, 2025	263.14	262.12	262.12	263.14	262.12	33
June 02, 2025	263.52	260.88	260.88	264.66	260.27	20
May 30, 2025	263.66	262.36	262.36	264.78	259.35	70
May 29, 2025	266.55	264.05	264.05	267.4	263.17	2,237
May 28, 2025	270.01	264.02	264.02	270.37	264.02	74
May 27, 2025	269.95	268.78	268.78	270.95	268.78	83
May 23, 2025	263.58	268.4	268.4	269.2	263.58	72
May 22, 2025	270.34	270.97	270.48	270.97	268.54	43
May 21, 2025	270.36	273.15	272.66	273.15	269.95	66

Vulcan Materials Company (0LRK.L) LSE