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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	291.84	292.64	292.64	293.34	291.84	7
December 03, 2025	291	290.79	290.79	291	290.65	4
December 02, 2025	292.03	290.73	290.73	292.03	290.73	101
December 01, 2025	295.77	295.51	295.51	295.87	295	46
November 28, 2025	295.77	296.77	296.14	298.91	291.72	120
November 26, 2025	292.18	296.28	295.5	296.28	292.18	17
November 25, 2025	289.15	287.97	287.97	289.15	287.97	170
November 24, 2025	287.37	286	286	287.37	286	704
November 21, 2025	285.98	286.65	287.01	290.72	281.96	43
November 20, 2025	290.5	290.05	290.05	290.5	290.05	27
November 19, 2025	283.54	283.54	283.54	283.54	283.54	3
November 18, 2025	280.54	281.52	281.52	282.5	279.35	112
November 17, 2025	280.24	280.06	280.06	280.24	279.01	24
November 14, 2025	282.5	282.12	282.12	284.57	280.2	91
November 13, 2025	297	289.89	289.89	297	289.17	44
November 12, 2025	294.01	296.78	296.78	296.78	292.99	43
November 11, 2025	293	296.78	296.78	296.78	292.98	27
November 10, 2025	287.09	290.63	290.63	290.63	287.09	11
November 07, 2025	286	288.31	287.59	288.31	283.88	222
November 06, 2025	288.07	287.79	287.3	288.07	287.79	53
November 05, 2025	290.62	292.21	291.71	295.12	290.62	40
November 04, 2025	287.77	293.8	293.3	293.87	287.77	33
November 03, 2025	288.99	291.39	290.9	291.39	288.99	18
October 31, 2025	288.05	290.75	290.25	291.39	286.57	171
October 30, 2025	285.5	287.24	286.75	288.54	280	136
October 29, 2025	295.4	297.74	297.23	297.74	292.35	74
October 28, 2025	290.95	293.65	293.15	293.65	290.95	6
October 27, 2025	294.98	292.4	291.11	295.78	291.11	87
October 24, 2025	293.86	294.77	294.77	294.77	293.86	30
October 23, 2025	295.35	293.68	293.68	295.35	293.68	54
October 22, 2025	299.26	294.67	294.67	299.26	294.67	52
October 21, 2025	295.05	297.01	297.01	297.84	294.32	41
October 20, 2025	297.82	295.29	295.29	299.11	295.29	15
October 17, 2025	296.97	296.57	295.3	296.99	292.85	112
October 16, 2025	304.04	299	299	304.04	299	101
October 15, 2025	308.76	308.45	308.45	311.54	308.45	51
October 14, 2025	303.42	306.06	306.06	306.06	303.42	250
October 13, 2025	302.99	304.71	304.71	304.71	302.99	64
October 10, 2025	302.42	303.16	303.16	304.2	302.42	51,914
October 09, 2025	304.85	302.53	302.53	304.85	302.53	40
October 08, 2025	301.9	303.45	303.45	304.16	301.37	42
October 07, 2025	302.56	305.37	305.37	305.78	302.56	137
October 06, 2025	301.12	302.56	306.37	306.37	301.12	938
October 03, 2025	301.97	298.92	298.92	301.97	298.82	30
October 02, 2025	301.48	302.23	302.23	302.69	301.48	15
October 01, 2025	307.89	305.52	305.52	308.49	305.52	27
September 30, 2025	304.3	307.15	307.15	308.04	304.3	177
September 29, 2025	300.98	300.89	300.89	300.98	299.57	25
September 26, 2025	297.01	300.38	300.22	300.38	292.79	8
September 25, 2025	293.05	293.32	293.32	293.32	293.05	96
September 24, 2025	296.57	293.05	293.05	298.15	293.05	163
September 23, 2025	300.89	299.07	299.07	300.89	299.07	102
September 22, 2025	297.15	295.94	295.94	299.02	295.94	18
September 19, 2025	298.63	297.28	297.28	300.77	297.2	9
September 18, 2025	291.8	298.33	298.33	298.33	291.8	11
September 17, 2025	292.2	294.97	294.97	294.97	291.21	212
September 16, 2025	293.4	292.54	292.54	295	291.72	25
September 15, 2025	297.54	295.1	295.1	297.54	294.1	15
September 12, 2025	299.85	298.33	298.33	303.63	298.33	15
September 11, 2025	295.89	299.31	299.31	300.79	295.89	88

Vulcan Materials Company (0LRK.L) LSE