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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	306	303.59	303.59	307.21	300.13	177
February 19, 2026	299.36	301.3	301.3	301.3	296.78	176
February 18, 2026	299.15	301.7	301.7	303.2	299.15	118
February 17, 2026	303.36	307.36	307.36	310.63	294.72	553
February 13, 2026	325.07	328.13	328.13	328.13	319.02	180
February 12, 2026	322.67	319.27	319.27	322.67	319.27	85
February 11, 2026	324.68	322.94	322.94	325.5	321.61	181
February 10, 2026	325.03	327.38	327.38	330	325.03	132
February 09, 2026	321.8	324.41	324.41	326.73	321.8	170
February 06, 2026	308.28	320.97	322.79	322.79	308.28	404
February 05, 2026	313.48	310.08	310.08	314.57	303.39	597
February 04, 2026	313.28	308.55	308.55	315	306.61	138
February 03, 2026	311.44	316.28	316.28	318.24	310	185
February 02, 2026	303.74	306.21	306.21	306.21	303.74	18
January 30, 2026	297.64	298.27	298.27	298.27	297.46	72
January 29, 2026	303.81	301.65	301.65	303.81	301.65	42
January 28, 2026	300.19	298.85	298.85	300.19	297	94
January 27, 2026	303.04	299.13	300.14	303.04	298.3	281
January 26, 2026	298.17	301.06	301.06	303.13	298.17	85
January 23, 2026	303.46	303.46	303.46	303.46	303.46	7
January 22, 2026	300.07	299.28	299.28	300.86	299.28	55
January 21, 2026	298.82	297.24	297.24	298.82	297.11	145
January 20, 2026	303.12	298.4	298.4	305.53	298.4	116
January 16, 2026	303.91	306.38	303.75	306.38	303.75	42
January 15, 2026	301.63	302.66	304.53	304.53	301.51	2,617
January 14, 2026	308.87	303.17	307.14	309.94	299.84	50
January 13, 2026	308.07	304.71	304.71	308.07	304.71	41
January 12, 2026	308.54	309.12	309.12	312.06	308.54	149
January 09, 2026	304.18	308.03	308.03	308.26	303.69	26
January 08, 2026	293.1	296.17	296.17	296.17	293.1	933
January 07, 2026	301.69	300.78	300.78	301.69	300.78	12
January 06, 2026	297.91	300.29	300.29	300.29	297.91	48
January 05, 2026	293.72	294.24	294.24	294.24	289.09	67
January 02, 2026	283.81	286.03	288.76	292.01	283.81	47
December 31, 2025	288.67	288.67	288.67	288.67	288.67	2
December 30, 2025	294.06	290.38	290.38	294.06	290.38	4
December 29, 2025	294.25	290.8	290.8	294.25	290.8	112
December 24, 2025	297.22	294	293.7	297.22	293.7	1
December 23, 2025	292.43	292.43	292.43	292.43	292.43	7
December 22, 2025	294.07	292.4	292.4	294.07	292.2	55
December 19, 2025	287.42	290.77	290.77	290.77	287.42	10
December 18, 2025	283.99	289.39	289.39	289.39	283.99	27
December 17, 2025	288.94	281.35	281.35	288.94	281.35	259
December 16, 2025	293.41	295.54	295.54	296.08	293.41	11
December 15, 2025	297	296.98	296.98	297.07	296	277
December 12, 2025	296.63	292.77	292.77	296.63	292.77	32
December 11, 2025	301.45	301.71	301.71	303.41	301.45	11
December 10, 2025	290.49	292.34	292.34	292.34	290.37	7
December 09, 2025	294.55	293.79	293.24	296.77	292.25	5
December 08, 2025	295.87	294.4	294.4	299.99	294.29	19
December 05, 2025	294.83	294.21	294.21	295.13	294.21	43
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

Vulcan Materials Company (0LRK.L) LSE