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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	293.3	294.58	294.58	294.58	292.55	9
September 09, 2025	294	291.7	291.7	294	291.7	131
September 08, 2025	296.3	297.08	297.08	297.71	295.95	66
September 05, 2025	293.7	294.05	293.34	294.95	293.34	242
September 04, 2025	289.02	290.79	290.18	290.79	285.4	83
September 03, 2025	289.1	287.63	287.63	290.06	287.63	86
September 02, 2025	288.94	290.19	290.19	290.61	288.05	69
August 29, 2025	291.57	290.95	290.95	291.57	290.06	316
August 28, 2025	291.18	289.42	289.42	291.38	289.42	32
August 27, 2025	290.02	291.36	291.36	291.48	289	2,670
August 26, 2025	290.25	291.93	291.93	292	289.45	114
August 22, 2025	289.36	292.55	292.55	294.52	288.36	315
August 21, 2025	285.16	287.14	287.14	287.16	285.16	36
August 20, 2025	290.5	285.06	285.06	293.01	285.06	42
August 19, 2025	291.84	291.79	291.79	292.44	291.79	214
August 18, 2025	291.46	290.99	290.99	292.84	290.08	135
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

Vulcan Materials Company (0LRK.L) LSE