Nucor Corporation (LON:0K9L)
London
· Delayed Price · Currency is GBP · Price in USD 166.73
-1.46 (-0.87%)
At close: Mar 9, 2026
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 164.25 | 168.75 | 163.00 | 166.73 | 166.73 | -0.87% | 430 |
| Mar 6, 2026 | 170.00 | 177.00 | 166.15 | 168.19 | 168.19 | -1.89% | 957 |
| Mar 5, 2026 | 177.98 | 179.00 | 170.47 | 171.43 | 171.43 | -3.14% | 734 |
| Mar 4, 2026 | 177.40 | 180.00 | 173.00 | 176.99 | 176.99 | -0.10% | 702 |
| Mar 3, 2026 | 176.15 | 180.92 | 171.12 | 177.16 | 177.16 | -0.97% | 19,440 |
| Mar 2, 2026 | 177.00 | 179.57 | 173.00 | 178.89 | 178.89 | 2.10% | 1,139 |
| Feb 27, 2026 | 173.00 | 178.00 | 172.84 | 175.21 | 175.21 | -0.49% | 687 |
| Feb 26, 2026 | 177.83 | 177.99 | 172.89 | 176.08 | 176.08 | 0.07% | 727 |
| Feb 25, 2026 | 175.01 | 179.99 | 172.86 | 175.95 | 175.95 | -0.33% | 1,945 |
| Feb 24, 2026 | 177.00 | 181.00 | 175.27 | 176.53 | 176.53 | -1.46% | 515 |
| Feb 23, 2026 | 181.01 | 184.58 | 176.69 | 179.14 | 179.14 | -0.17% | 632 |
| Feb 20, 2026 | 180.40 | 184.58 | 176.50 | 179.45 | 179.45 | -0.93% | 1,065 |
| Feb 19, 2026 | 181.00 | 186.00 | 180.23 | 181.13 | 181.13 | -1.32% | 355 |
| Feb 18, 2026 | 183.63 | 187.32 | 181.81 | 183.56 | 183.56 | 0.34% | 421 |
| Feb 17, 2026 | 188.00 | 188.00 | 178.37 | 182.93 | 182.93 | -0.26% | 480 |
| Feb 13, 2026 | 189.43 | 194.00 | 177.05 | 183.40 | 183.40 | -2.83% | 1,989 |
| Feb 12, 2026 | 192.07 | 197.00 | 186.41 | 188.75 | 188.75 | -2.86% | 576 |
| Feb 11, 2026 | 190.12 | 196.99 | 190.12 | 194.31 | 194.31 | 1.30% | 621 |
| Feb 10, 2026 | 193.00 | 195.11 | 189.16 | 191.81 | 191.81 | -0.18% | 574 |
| Feb 9, 2026 | 193.99 | 195.72 | 188.00 | 192.16 | 192.16 | 0.04% | 1,071 |
| Feb 6, 2026 | 187.82 | 193.00 | 182.00 | 192.08 | 192.08 | 2.88% | 723 |
| Feb 5, 2026 | 189.28 | 193.78 | 183.00 | 186.70 | 186.70 | -0.69% | 659 |
| Feb 4, 2026 | 186.00 | 191.41 | 186.00 | 187.99 | 187.99 | 1.37% | 724 |
| Feb 3, 2026 | 178.00 | 188.99 | 175.55 | 185.45 | 185.45 | 2.42% | 961 |
| Feb 2, 2026 | 177.16 | 182.67 | 174.13 | 181.07 | 181.07 | 1.54% | 1,680 |
| Jan 30, 2026 | 179.50 | 181.00 | 175.00 | 178.32 | 178.32 | -0.56% | 555 |
| Jan 29, 2026 | 172.54 | 179.62 | 172.50 | 179.33 | 179.33 | 3.42% | 765 |
| Jan 28, 2026 | 174.70 | 175.00 | 170.79 | 173.40 | 173.40 | -0.30% | 762 |
| Jan 27, 2026 | 171.90 | 175.20 | 165.50 | 173.92 | 173.92 | -2.44% | 2,479 |
| Jan 26, 2026 | 182.00 | 184.00 | 178.27 | 178.27 | 178.27 | -1.82% | 1,606 |
| Jan 23, 2026 | 182.85 | 183.91 | 176.00 | 181.58 | 181.58 | 0.22% | 192 |
| Jan 22, 2026 | 177.07 | 183.18 | 177.07 | 181.17 | 181.17 | 0.57% | 775 |
| Jan 21, 2026 | 175.09 | 180.35 | 171.98 | 180.15 | 180.15 | 3.62% | 1,180 |
| Jan 20, 2026 | 176.00 | 176.00 | 170.21 | 173.85 | 173.85 | -0.12% | 324 |
| Jan 16, 2026 | 175.02 | 175.90 | 171.64 | 174.06 | 174.06 | -0.65% | 94 |
| Jan 15, 2026 | 172.35 | 175.55 | 171.50 | 175.20 | 175.20 | 1.05% | 130 |
| Jan 14, 2026 | 169.86 | 173.53 | 167.28 | 173.37 | 173.37 | 2.80% | 975 |
| Jan 13, 2026 | 166.22 | 169.84 | 163.25 | 168.64 | 168.64 | 1.71% | 640 |
| Jan 12, 2026 | 161.25 | 166.45 | 161.23 | 165.81 | 165.81 | 0.57% | 3,442 |
| Jan 9, 2026 | 168.15 | 171.24 | 164.87 | 164.87 | 164.87 | -2.43% | 415 |
| Jan 8, 2026 | 165.00 | 169.02 | 162.12 | 168.97 | 168.97 | 1.61% | 291 |
| Jan 7, 2026 | 170.00 | 172.58 | 164.18 | 166.28 | 166.28 | -2.14% | 564 |
| Jan 6, 2026 | 169.00 | 170.01 | 166.77 | 169.91 | 169.91 | 0.80% | 164 |
| Jan 5, 2026 | 169.00 | 171.11 | 166.10 | 168.57 | 168.57 | 0.03% | 580 |
| Jan 2, 2026 | 162.45 | 169.16 | 161.42 | 168.52 | 168.52 | 3.26% | 593 |
| Dec 31, 2025 | 163.00 | 165.73 | 162.51 | 163.19 | 163.19 | -1.84% | 437 |
| Dec 30, 2025 | 165.64 | 167.25 | 163.67 | 166.25 | 165.69 | 0.40% | 1,773 |
| Dec 29, 2025 | 167.50 | 167.69 | 164.61 | 165.60 | 165.04 | -0.29% | 109 |
| Dec 24, 2025 | 163.82 | 166.07 | 163.50 | 166.07 | 165.51 | 1.23% | 225 |
| Dec 23, 2025 | 161.48 | 166.00 | 161.40 | 164.05 | 163.50 | 0.47% | 163 |
| Dec 22, 2025 | 158.37 | 163.30 | 157.74 | 163.28 | 162.73 | 3.36% | 373 |
| Dec 19, 2025 | 158.34 | 160.69 | 154.77 | 157.97 | 157.43 | -0.55% | 216 |
| Dec 18, 2025 | 160.60 | 161.58 | 157.44 | 158.84 | 158.30 | -0.70% | 2,214 |
| Dec 17, 2025 | 162.46 | 163.00 | 156.95 | 159.96 | 159.42 | -1.19% | 949 |
| Dec 16, 2025 | 159.84 | 163.00 | 159.84 | 161.88 | 161.33 | 0.65% | 130 |
| Dec 15, 2025 | 168.25 | 168.99 | 160.80 | 160.83 | 160.29 | -2.78% | 497 |
| Dec 12, 2025 | 166.60 | 167.65 | 163.75 | 165.43 | 164.87 | -0.86% | 245 |
| Dec 11, 2025 | 164.41 | 167.94 | 161.64 | 166.87 | 166.31 | 2.57% | 377 |
| Dec 10, 2025 | 158.14 | 162.69 | 158.00 | 162.69 | 162.14 | 2.51% | 181 |
| Dec 9, 2025 | 159.21 | 159.96 | 157.18 | 158.70 | 158.17 | -0.79% | 480 |
| Dec 8, 2025 | 160.50 | 161.97 | 158.10 | 159.97 | 159.43 | -0.62% | 399 |
| Dec 5, 2025 | 162.52 | 163.64 | 159.46 | 160.96 | 160.42 | -1.50% | 90 |
| Dec 4, 2025 | 164.87 | 166.99 | 160.91 | 163.41 | 162.86 | -0.52% | 561 |
| Dec 3, 2025 | 162.00 | 164.82 | 159.50 | 164.27 | 163.71 | 2.42% | 333 |
| Dec 2, 2025 | 158.00 | 163.00 | 158.00 | 160.38 | 159.84 | -0.69% | 487 |
| Dec 1, 2025 | 159.90 | 162.07 | 155.01 | 161.50 | 160.96 | 1.31% | 374 |
| Nov 28, 2025 | 155.96 | 159.99 | 155.96 | 159.41 | 158.87 | 0.35% | 330 |
| Nov 26, 2025 | 156.82 | 158.86 | 154.69 | 158.86 | 158.32 | 1.57% | 470 |
| Nov 25, 2025 | 153.99 | 157.45 | 152.00 | 156.40 | 155.87 | 2.21% | 472 |
| Nov 24, 2025 | 152.88 | 153.90 | 149.89 | 153.02 | 152.51 | 1.19% | 366 |
| Nov 21, 2025 | 147.03 | 152.08 | 146.00 | 151.22 | 150.71 | 2.03% | 253 |
| Nov 20, 2025 | 150.49 | 153.34 | 147.90 | 148.21 | 147.71 | -0.34% | 4,277 |
| Nov 19, 2025 | 148.04 | 150.37 | 147.04 | 148.72 | 148.22 | -1.07% | 3,542 |
| Nov 18, 2025 | 150.50 | 150.50 | 146.43 | 150.33 | 149.82 | 0.79% | 594 |
| Nov 17, 2025 | 150.00 | 151.20 | 146.12 | 149.14 | 148.64 | 0.26% | 451 |
| Nov 14, 2025 | 145.04 | 150.39 | 143.60 | 148.75 | 148.25 | 2.71% | 1,079 |
| Nov 13, 2025 | 148.44 | 149.31 | 144.18 | 144.83 | 144.34 | -3.41% | 242 |
| Nov 12, 2025 | 145.50 | 150.21 | 144.77 | 149.94 | 149.43 | 3.87% | 1,061 |
| Nov 11, 2025 | 142.36 | 144.46 | 139.75 | 144.36 | 143.87 | 1.44% | 166 |
| Nov 10, 2025 | 145.00 | 145.00 | 140.90 | 142.30 | 141.82 | -0.65% | 552 |
| Nov 7, 2025 | 146.20 | 146.21 | 142.25 | 143.24 | 142.75 | -1.54% | 428 |
| Nov 6, 2025 | 145.77 | 147.30 | 144.60 | 145.48 | 144.99 | -0.34% | 392 |
| Nov 5, 2025 | 142.45 | 146.64 | 142.45 | 145.97 | 145.48 | 0.32% | 255 |
| Nov 4, 2025 | 145.69 | 146.77 | 144.31 | 145.50 | 145.01 | -1.42% | 224 |
| Nov 3, 2025 | 151.94 | 152.61 | 144.88 | 147.60 | 147.10 | -2.08% | 570 |
| Oct 31, 2025 | 149.57 | 151.25 | 148.01 | 150.73 | 150.23 | 0.50% | 451 |
| Oct 30, 2025 | 154.50 | 155.00 | 149.79 | 149.99 | 149.48 | -2.93% | 479 |
| Oct 29, 2025 | 152.66 | 155.31 | 150.44 | 154.51 | 153.99 | 1.63% | 769 |
| Oct 28, 2025 | 142.74 | 154.27 | 141.09 | 152.03 | 151.52 | 5.38% | 1,915 |
| Oct 27, 2025 | 139.20 | 144.27 | 138.64 | 144.27 | 143.78 | 3.54% | 2,405 |
| Oct 24, 2025 | 140.08 | 140.61 | 137.83 | 139.33 | 138.86 | 0.37% | 254 |
| Oct 23, 2025 | 137.94 | 138.81 | 136.04 | 138.81 | 138.34 | 1.50% | 166 |
| Oct 22, 2025 | 139.20 | 140.47 | 136.76 | 136.76 | 136.30 | -2.59% | 432 |
| Oct 21, 2025 | 137.75 | 140.39 | 135.10 | 140.39 | 139.92 | 3.68% | 644 |
| Oct 20, 2025 | 131.41 | 136.12 | 131.41 | 135.41 | 134.95 | 2.37% | 1,339 |
| Oct 17, 2025 | 131.12 | 133.34 | 130.33 | 132.27 | 131.82 | 0.43% | 235 |
| Oct 16, 2025 | 136.43 | 138.28 | 131.70 | 131.70 | 131.26 | -3.60% | 4,829 |
| Oct 15, 2025 | 139.39 | 139.78 | 136.26 | 136.62 | 136.16 | -1.19% | 342 |
| Oct 14, 2025 | 135.00 | 138.31 | 134.79 | 138.26 | 137.79 | 0.48% | 1,941 |
| Oct 13, 2025 | 136.00 | 138.61 | 134.56 | 137.60 | 137.14 | 2.13% | 2,096 |