Vulcan Two Group Plc (AIM:VUL)
London
· Delayed Price · Currency is GBP · Price in GBX 223.00
-7.00 (-3.04%)
Last updated: Apr 29, 2026, 8:26 AM GMT
Vulcan Two Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 235.00 | 238.95 | 225.00 | 230.00 | 230.00 | -2.13% | 9,567 |
| Apr 27, 2026 | 230.00 | 239.00 | 226.00 | 235.00 | 235.00 | 2.17% | 59,561 |
| Apr 24, 2026 | 230.00 | 236.45 | 225.00 | 230.00 | 230.00 | - | 115,290 |
| Apr 23, 2026 | 230.00 | 237.45 | 226.00 | 230.00 | 230.00 | - | 18,339 |
| Apr 22, 2026 | 230.00 | 238.00 | 225.00 | 230.00 | 230.00 | - | 183,530 |
| Apr 21, 2026 | 230.00 | 239.00 | 220.00 | 230.00 | 230.00 | - | 393,892 |
| Apr 20, 2026 | 219.00 | 233.86 | 222.00 | 230.00 | 230.00 | 5.02% | 20,236 |
| Apr 17, 2026 | 215.00 | 224.00 | 210.00 | 219.00 | 219.00 | 1.86% | 51,361 |
| Apr 16, 2026 | 212.00 | 220.00 | 212.00 | 215.00 | 215.00 | 1.42% | 11,587 |
| Apr 15, 2026 | 217.00 | 217.00 | 204.80 | 212.00 | 212.00 | - | 1,816 |
| Apr 14, 2026 | 212.00 | 217.00 | 208.00 | 212.00 | 212.00 | - | 20,209 |
| Apr 13, 2026 | 205.00 | 220.00 | 209.75 | 212.00 | 212.00 | 3.41% | 12,405 |
| Apr 10, 2026 | 205.00 | 208.90 | 205.00 | 205.00 | 205.00 | - | 16,712 |
| Apr 9, 2026 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | - | 9,847 |
| Apr 8, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 36,460 |
| Apr 7, 2026 | 205.00 | 200.25 | 200.00 | 205.00 | 205.00 | - | 20,596 |
| Apr 2, 2026 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | - | 51,936 |
| Apr 1, 2026 | 205.00 | 208.50 | 200.00 | 205.00 | 205.00 | 2.45% | 50,700 |
| Mar 31, 2026 | 210.00 | 210.00 | 193.31 | 200.10 | 200.10 | -4.71% | 52,149 |
| Mar 30, 2026 | 216.50 | 220.00 | 210.00 | 210.00 | 210.00 | -2.33% | 45,589 |
| Mar 27, 2026 | 215.00 | 218.00 | 210.00 | 215.00 | 215.00 | 2.38% | 428,544 |
| Mar 26, 2026 | 220.00 | 224.00 | 206.00 | 210.00 | 210.00 | -4.55% | 10,572 |
| Mar 25, 2026 | 220.00 | 227.00 | 210.00 | 220.00 | 220.00 | - | 4,630 |
| Mar 24, 2026 | 210.00 | 225.00 | 206.00 | 220.00 | 220.00 | - | 16,001 |
| Mar 23, 2026 | 220.00 | 219.00 | 210.00 | 220.00 | 220.00 | - | 15,163 |
| Mar 20, 2026 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | - | 8,667 |
| Mar 19, 2026 | 222.50 | 215.00 | 200.00 | 220.00 | 220.00 | -1.12% | 2,884,610 |
| Mar 18, 2026 | 225.00 | 235.00 | 215.00 | 222.50 | 222.50 | -1.11% | 6,645 |
| Mar 17, 2026 | 225.00 | 232.80 | 216.50 | 225.00 | 225.00 | - | 11,441 |
| Mar 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Mar 13, 2026 | 225.00 | 235.00 | 232.80 | 225.00 | 225.00 | - | 4,293 |
| Mar 12, 2026 | 225.00 | 232.80 | 232.80 | 225.00 | 225.00 | - | 6,393 |
| Mar 11, 2026 | 225.00 | 235.00 | 234.00 | 225.00 | 225.00 | - | 2,193 |
| Mar 10, 2026 | 225.00 | 235.00 | 220.00 | 225.00 | 225.00 | - | 2,053 |
| Mar 9, 2026 | 227.50 | 221.65 | 216.50 | 225.00 | 225.00 | -1.10% | 10,100 |
| Mar 6, 2026 | 220.00 | 240.00 | 228.50 | 227.50 | 227.50 | 3.41% | 32,690 |
| Mar 5, 2026 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | - | 27,423 |
| Mar 4, 2026 | 215.00 | 225.00 | 210.00 | 220.00 | 220.00 | 2.33% | 30,871 |
| Mar 3, 2026 | 215.00 | 225.00 | 212.00 | 215.00 | 215.00 | - | 2,277 |
| Mar 2, 2026 | 215.00 | 225.00 | 207.00 | 215.00 | 215.00 | - | 44,220 |
| Feb 27, 2026 | 210.00 | 223.00 | 208.00 | 215.00 | 215.00 | -2.27% | 71,153 |
| Feb 26, 2026 | 220.00 | 222.00 | 222.00 | 220.00 | 220.00 | - | 1,795 |
| Feb 25, 2026 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | - | 6,929 |
| Feb 24, 2026 | 220.00 | 212.25 | 212.25 | 220.00 | 220.00 | - | 2,223 |
| Feb 23, 2026 | 220.00 | 224.00 | 224.00 | 220.00 | 220.00 | - | 3,333 |
| Feb 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 18, 2026 | 227.50 | 226.00 | 215.25 | 220.00 | 220.00 | -3.30% | 8,428 |
| Feb 17, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - | - |
| Feb 16, 2026 | 235.00 | 230.00 | 220.30 | 227.50 | 227.50 | -3.19% | 1,824 |
| Feb 13, 2026 | 235.00 | 233.00 | 230.00 | 235.00 | 235.00 | - | 2,875 |
| Feb 12, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 11, 2026 | 235.00 | 234.50 | 230.00 | 235.00 | 235.00 | - | 4,000 |
| Feb 10, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 6, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 5, 2026 | 235.00 | 237.50 | 231.00 | 235.00 | 235.00 | - | 18,166 |
| Feb 4, 2026 | 245.00 | 240.00 | 230.00 | 235.00 | 235.00 | -4.08% | 1,500 |
| Feb 3, 2026 | 245.00 | 240.00 | 240.00 | 245.00 | 245.00 | - | 816 |
| Feb 2, 2026 | 245.00 | 241.00 | 241.00 | 245.00 | 245.00 | - | 2,000 |
| Jan 30, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 29, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 28, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 27, 2026 | 245.00 | 240.50 | 240.00 | 245.00 | 245.00 | - | 511 |
| Jan 26, 2026 | 245.00 | 245.50 | 245.40 | 245.00 | 245.00 | - | 2,500 |
| Jan 23, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 22, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 21, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 20, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 19, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 3,220 |
| Jan 16, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 15, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 14, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 13, 2026 | 245.00 | 247.25 | 247.25 | 245.00 | 245.00 | - | 2,020 |
| Jan 12, 2026 | 245.00 | 247.80 | 247.80 | 245.00 | 245.00 | - | 2,030 |
| Jan 9, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 8, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 7, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 6, 2026 | 245.00 | 248.40 | 248.00 | 245.00 | 245.00 | - | 8,104 |
| Jan 5, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 2, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 31, 2025 | 245.00 | 250.00 | 249.50 | 245.00 | 245.00 | - | 13,000 |
| Dec 30, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 29, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 24, 2025 | 245.00 | 249.80 | 249.80 | 245.00 | 245.00 | - | 324 |
| Dec 23, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 22, 2025 | 245.00 | 249.50 | 249.50 | 245.00 | 245.00 | - | 930 |
| Dec 19, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 18, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 17, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 16, 2025 | 245.00 | 245.50 | 245.00 | 245.00 | 245.00 | - | 14,506 |
| Dec 15, 2025 | 245.00 | 248.40 | 248.40 | 245.00 | 245.00 | - | 2,000 |
| Dec 12, 2025 | 245.00 | 243.00 | 243.00 | 245.00 | 245.00 | - | 1,125 |
| Dec 11, 2025 | 245.00 | 245.20 | 245.00 | 245.00 | 245.00 | - | 27,026 |
| Dec 10, 2025 | 245.00 | 249.50 | 249.50 | 245.00 | 245.00 | - | 4,000 |
| Dec 9, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 8, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 5, 2025 | 245.00 | 249.00 | 249.00 | 245.00 | 245.00 | - | 9,408 |
| Dec 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 3, 2025 | 245.00 | 248.00 | 247.00 | 245.00 | 245.00 | - | 7,000 |