Skip to main content
Vulcan Materials Company (LON:0LRK)
London flag London · Delayed Price · Currency is GBP · Price in USD
290.30
-3.71 (-1.26%)
Apr 28, 2026, 4:57 PM GMT

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026293.00295.00289.47294.09294.090.16%29
Apr 24, 2026291.00297.48291.00293.61293.611.81%53
Apr 23, 2026294.99295.00288.00288.39288.39-1.29%7
Apr 22, 2026297.99300.69291.72292.17292.170.33%14
Apr 21, 2026297.12305.07291.22291.22291.22-1.32%5
Apr 20, 2026292.17295.38290.48295.12295.120.16%58
Apr 17, 2026295.12297.93275.00294.65294.652.75%40
Apr 16, 2026290.00293.98286.76286.76286.76-1.90%14
Apr 15, 2026296.86299.24290.74292.31292.31-1.67%36
Apr 14, 2026297.10299.49295.66297.28297.280.90%7
Apr 13, 2026295.00297.99289.90294.63294.63-0.14%90
Apr 10, 2026294.87296.18293.22295.04295.040.42%795
Apr 9, 2026283.12293.93283.12293.82293.82-0.15%7
Apr 8, 2026287.00294.27285.00294.27294.276.09%15
Apr 7, 2026282.75283.60276.33277.39277.39-0.13%29
Apr 2, 2026280.13284.44273.13277.74277.74-1.60%115
Apr 1, 2026271.76282.26271.76282.26282.263.92%167
Mar 31, 2026274.95274.95264.98271.61271.612.21%12
Mar 30, 2026252.40270.00252.40265.75265.751.22%13
Mar 27, 2026262.32269.78262.32262.55262.55-1.25%35
Mar 26, 2026269.53271.83265.23265.88265.88-1.20%28
Mar 25, 2026260.39272.47260.39269.10269.10-0.59%61
Mar 24, 2026261.71270.71260.41270.71270.712.16%47
Mar 23, 2026259.43266.87256.88264.98264.982.29%62
Mar 20, 2026257.02259.20247.51259.06259.062.12%47
Mar 19, 2026255.00256.54252.87253.67253.67-2.41%174
Mar 18, 2026261.48264.00259.45259.93259.93-1.83%138
Mar 17, 2026267.27270.13263.61264.77264.77-0.71%55
Mar 16, 2026268.60270.70256.16266.66266.660.47%71
Mar 13, 2026267.10268.73259.60265.40265.400.36%197
Mar 12, 2026271.28271.28259.00264.44264.44-0.77%18
Mar 11, 2026274.17274.17266.50266.50266.50-2.52%69
Mar 10, 2026271.92276.79268.00273.38273.381.25%92
Mar 9, 2026276.20276.20267.24270.00270.00-1.93%25
Mar 6, 2026287.74290.64274.26275.30274.78-3.23%19
Mar 5, 2026288.00295.98281.62284.48283.94-3.89%326
Mar 4, 2026297.00302.01292.81295.98295.42-1.51%155
Mar 3, 2026303.07305.50295.51300.51299.94-1.62%69
Mar 2, 2026300.70309.00300.70305.45304.87-0.97%162
Feb 27, 2026311.46311.46304.98308.44307.86-0.32%67
Feb 26, 2026305.65309.73303.71309.42308.840.17%21
Feb 25, 2026323.75323.75307.71308.91308.32-2.64%81
Feb 24, 2026320.61320.61308.53317.28316.684.06%2,371
Feb 23, 2026307.42307.42297.79304.89304.310.43%2,009
Feb 20, 2026306.00307.21300.13303.59303.021.12%178
Feb 19, 2026299.36301.30296.78300.23299.66-0.35%176
Feb 18, 2026308.78308.78299.16301.27300.70-1.98%118
Feb 17, 2026328.00328.00294.72307.36306.78-6.30%553
Feb 13, 2026325.74328.54319.02328.03327.411.84%180
Feb 12, 2026322.59326.50319.27322.10321.490.23%85
Feb 11, 2026330.95337.00320.58321.36320.75-2.45%181
Feb 10, 2026329.93330.00324.71329.43328.811.24%132
Feb 9, 2026327.14327.61320.56325.39324.780.81%170
Feb 6, 2026308.28322.79308.28322.79322.184.07%50
Feb 5, 2026311.79314.57303.39310.17309.580.79%178
Feb 4, 2026311.76316.00306.61307.73307.15-0.85%132
Feb 3, 2026303.78318.24303.78310.38309.791.12%185
Feb 2, 2026297.54306.95296.63306.95306.372.70%18
Jan 30, 2026300.96300.96295.00298.87298.310.36%72
Jan 29, 2026304.97304.97295.00297.81297.25-0.43%42
Jan 28, 2026300.19301.35297.00299.10298.54-0.01%99
Jan 27, 2026303.04303.04298.30299.13298.56-0.44%66
Jan 26, 2026298.17303.13295.06300.45299.88-0.39%75
Jan 23, 2026301.15303.46301.15301.63301.060.26%7
Jan 22, 2026302.00305.53297.22300.86300.291.22%9
Jan 21, 2026296.15299.90294.08297.24296.68-0.42%145
Jan 20, 2026303.12305.53298.41298.50297.94-2.64%116
Jan 16, 2026303.91306.59303.75306.59306.010.68%44
Jan 15, 2026301.63304.53301.51304.53303.951.67%2,617
Jan 14, 2026308.87309.94298.54299.54298.97-1.44%55
Jan 13, 2026307.09314.89303.93303.93303.36-1.68%41
Jan 12, 2026308.54313.80308.51309.12308.53-0.28%149
Jan 9, 2026304.18309.97303.69309.97309.383.85%26
Jan 8, 2026293.10298.48290.21298.48297.921.70%12
Jan 7, 2026302.24302.48293.48293.48292.93-2.27%12
Jan 6, 2026297.91300.29294.99300.29299.721.49%48
Jan 5, 2026293.72296.39289.09295.87295.311.32%67
Jan 2, 2026283.81292.01283.81292.01291.461.86%38
Dec 31, 2025290.90290.90286.00286.67286.13-1.17%1
Dec 30, 2025294.06294.06290.07290.07289.52-0.43%4
Dec 29, 2025292.74294.25290.63291.31290.76-0.91%112
Dec 24, 2025297.22297.22293.70294.00293.440.54%2
Dec 23, 2025292.24292.95292.24292.43291.880.01%7
Dec 22, 2025289.83294.78289.83292.40291.85-0.07%55
Dec 19, 2025287.42292.60287.42292.60292.051.20%10
Dec 18, 2025283.99289.39283.99289.12288.572.46%27
Dec 17, 2025292.50292.50281.35282.17281.64-3.38%259
Dec 16, 2025296.05296.08292.05292.05291.50-1.69%11
Dec 15, 2025291.86297.50291.86297.07296.511.47%137
Dec 12, 2025300.21300.21292.77292.77292.22-2.96%32
Dec 11, 2025298.55303.41295.41301.71301.142.77%11
Dec 10, 2025290.49293.57290.37293.57293.02-0.07%7
Dec 9, 2025294.55296.77292.25293.79293.24-0.21%5
Dec 8, 2025293.40300.18293.40294.40293.840.06%19
Dec 5, 2025295.99295.99294.13294.21293.650.54%43
Dec 4, 2025291.84293.34291.84292.64292.090.64%7
Dec 3, 2025291.00291.00290.65290.79290.240.02%154
Dec 2, 2025292.03292.03290.73290.73290.18-1.62%101
Dec 1, 2025295.77295.87295.00295.51294.95-0.55%46
Nov 28, 2025295.77298.91291.72297.15296.580.29%90