Vulcan Materials Company (0LRK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:54PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 256.43 | 257.41 | 254.90 | 254.90 | 254.90 | 101 |
| 18 Apr 2024 | 259.56 | 259.56 | 254.11 | 254.11 | 254.11 | 223 |
| 17 Apr 2024 | 259.43 | 259.78 | 256.22 | 256.22 | 256.22 | 166 |
| 16 Apr 2024 | 261.02 | 261.02 | 257.05 | 258.88 | 258.88 | 112 |
| 15 Apr 2024 | 266.38 | 268.40 | 260.86 | 261.70 | 261.70 | 432 |
| 12 Apr 2024 | 265.07 | 265.07 | 261.80 | 262.65 | 262.65 | 160 |
| 11 Apr 2024 | 264.78 | 266.69 | 264.34 | 266.69 | 266.69 | 307 |
| 10 Apr 2024 | 259.26 | 265.39 | 258.77 | 264.65 | 264.65 | 149 |
| 09 Apr 2024 | 270.48 | 270.48 | 262.98 | 265.09 | 265.09 | 23 |
| 08 Apr 2024 | 271.11 | 271.49 | 269.70 | 270.85 | 270.85 | 207 |
| 05 Apr 2024 | 268.10 | 270.17 | 268.10 | 269.81 | 269.81 | 73 |
| 04 Apr 2024 | 268.77 | 272.21 | 268.77 | 271.42 | 271.42 | 422 |
| 03 Apr 2024 | 267.10 | 268.18 | 267.10 | 268.18 | 268.18 | 5 |
| 02 Apr 2024 | 264.49 | 266.95 | 264.49 | 266.95 | 266.95 | 113 |
| 28 Mar 2024 | 272.70 | 273.98 | 272.70 | 273.37 | 273.37 | 147 |
| 27 Mar 2024 | 275.58 | 275.63 | 272.03 | 272.03 | 272.03 | 13 |
| 26 Mar 2024 | 272.77 | 274.63 | 272.39 | 274.26 | 274.26 | 40 |
| 25 Mar 2024 | 275.00 | 275.00 | 272.08 | 272.78 | 272.78 | 100 |
| 22 Mar 2024 | 274.80 | 274.94 | 272.58 | 273.78 | 273.78 | 193 |
| 21 Mar 2024 | 272.51 | 275.05 | 270.71 | 275.05 | 275.05 | 1,147 |
| 20 Mar 2024 | 267.86 | 272.15 | 267.86 | 271.52 | 271.52 | 18 |
| 19 Mar 2024 | 266.68 | 271.45 | 266.68 | 270.53 | 270.53 | 230 |
| 18 Mar 2024 | 267.06 | 269.96 | 267.06 | 269.05 | 269.05 | 232 |
| 15 Mar 2024 | 268.79 | 271.48 | 261.98 | 269.56 | 269.56 | 297 |
| 14 Mar 2024 | 270.05 | 272.09 | 269.11 | 272.09 | 272.09 | 540 |
| 13 Mar 2024 | 269.80 | 270.25 | 268.34 | 269.61 | 269.61 | 36 |
| 12 Mar 2024 | 265.08 | 268.13 | 265.08 | 267.85 | 267.85 | 28 |
| 11 Mar 2024 | 264.13 | 265.08 | 263.04 | 264.36 | 264.36 | 1,625 |
| 08 Mar 2024 | 270.00 | 271.20 | 267.37 | 268.31 | 268.31 | 113 |
| 07 Mar 2024 | 270.00 | 271.58 | 268.47 | 271.00 | 271.00 | 198 |
| 06 Mar 2024 | 265.25 | 268.15 | 264.93 | 267.72 | 267.72 | 348 |
| 05 Mar 2024 | 266.16 | 267.52 | 265.21 | 265.80 | 265.80 | 9 |
| 04 Mar 2024 | 269.73 | 269.85 | 267.68 | 267.68 | 267.68 | 182 |
| 01 Mar 2024 | 267.19 | 268.33 | 265.66 | 267.82 | 267.82 | 248 |
| 01 Mar 2024 | 0.46 Dividend | |||||
| 29 Feb 2024 | 262.30 | 266.17 | 262.30 | 265.96 | 265.50 | 45 |
| 28 Feb 2024 | 263.36 | 265.10 | 262.25 | 262.75 | 262.30 | 178 |
| 27 Feb 2024 | 261.85 | 262.36 | 261.22 | 262.12 | 261.67 | 89 |
| 26 Feb 2024 | 257.44 | 260.91 | 257.23 | 260.91 | 260.46 | 324 |
| 23 Feb 2024 | 257.66 | 257.81 | 255.89 | 256.48 | 256.04 | 95 |
| 22 Feb 2024 | 255.51 | 256.02 | 255.25 | 255.50 | 255.06 | 142 |
| 21 Feb 2024 | 252.13 | 252.90 | 251.33 | 251.88 | 251.44 | 229 |
| 20 Feb 2024 | 253.39 | 253.99 | 249.74 | 251.12 | 250.68 | 5,556 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 242.46 | 260.34 | 242.46 | 257.54 | 257.09 | 968 |
| 15 Feb 2024 | 238.11 | 243.60 | 238.11 | 243.54 | 243.12 | 66 |
| 14 Feb 2024 | 237.99 | 241.50 | 237.99 | 241.29 | 240.87 | 2,049 |
| 13 Feb 2024 | 236.12 | 237.98 | 234.30 | 236.18 | 235.77 | 116 |
| 12 Feb 2024 | 241.85 | 243.18 | 241.14 | 243.18 | 242.76 | 303 |
| 09 Feb 2024 | 237.65 | 239.15 | 237.65 | 238.63 | 238.22 | 40 |
| 08 Feb 2024 | 237.42 | 238.06 | 235.05 | 238.06 | 237.65 | 176 |
| 07 Feb 2024 | 233.75 | 236.75 | 232.18 | 235.52 | 235.11 | 34 |
| 06 Feb 2024 | 230.98 | 232.19 | 230.82 | 231.54 | 231.14 | 313 |
| 05 Feb 2024 | 231.79 | 233.12 | 227.85 | 227.85 | 227.46 | 418 |
| 02 Feb 2024 | 230.22 | 234.63 | 228.76 | 234.63 | 234.22 | 279 |
| 01 Feb 2024 | 226.79 | 227.74 | 224.52 | 225.55 | 225.16 | 169 |
| 31 Jan 2024 | 230.00 | 231.00 | 227.72 | 227.85 | 227.46 | 74 |
| 30 Jan 2024 | 227.80 | 231.69 | 227.80 | 231.69 | 231.29 | 223 |
| 29 Jan 2024 | 221.00 | 226.87 | 221.00 | 226.87 | 226.48 | 7 |
| 26 Jan 2024 | 224.16 | 224.16 | 223.04 | 223.04 | 222.65 | 41 |
| 25 Jan 2024 | 223.73 | 223.73 | 222.12 | 223.06 | 222.67 | 257 |
| 24 Jan 2024 | 224.36 | 224.36 | 220.99 | 220.99 | 220.61 | 452 |
| 23 Jan 2024 | 227.14 | 227.15 | 223.55 | 224.26 | 223.87 | 192 |
| 22 Jan 2024 | 227.23 | 229.83 | 226.77 | 227.21 | 226.82 | 1,694 |
| 19 Jan 2024 | 226.28 | 226.28 | 223.02 | 224.24 | 223.85 | 51 |
| 18 Jan 2024 | 223.75 | 223.75 | 221.57 | 222.34 | 221.95 | 404 |
| 17 Jan 2024 | 221.68 | 222.38 | 221.31 | 221.67 | 221.29 | 23 |
| 16 Jan 2024 | 222.53 | 223.34 | 220.95 | 220.95 | 220.57 | 58 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 223.30 | 223.47 | 222.50 | 223.47 | 223.08 | 125 |
| 11 Jan 2024 | 224.99 | 226.61 | 223.60 | 223.88 | 223.49 | 29 |
| 10 Jan 2024 | 223.42 | 224.15 | 223.42 | 223.93 | 223.54 | 4,601 |
| 09 Jan 2024 | 220.98 | 222.60 | 220.12 | 222.39 | 222.01 | 41 |
| 08 Jan 2024 | 220.65 | 221.63 | 220.65 | 221.63 | 221.25 | 49 |
| 05 Jan 2024 | 222.32 | 222.32 | 221.17 | 221.17 | 220.79 | 17 |
| 04 Jan 2024 | 219.33 | 221.09 | 218.94 | 221.09 | 220.70 | 3,672 |
| 03 Jan 2024 | 222.08 | 222.12 | 220.31 | 220.38 | 220.00 | 199 |
| 02 Jan 2024 | 225.29 | 225.43 | 223.82 | 224.04 | 223.65 | 10 |
| 29 Dec 2023 | 226.19 | 226.19 | 225.59 | 225.95 | 225.56 | 5 |
| 28 Dec 2023 | 225.56 | 226.28 | 225.21 | 225.87 | 225.48 | 20 |
| 27 Dec 2023 | 225.53 | 225.53 | 225.53 | 225.53 | 225.14 | 166 |
| 22 Dec 2023 | 224.05 | 224.67 | 223.61 | 224.60 | 224.21 | 4 |
| 21 Dec 2023 | 222.20 | 222.93 | 222.20 | 222.93 | 222.54 | 110 |
| 20 Dec 2023 | 225.81 | 225.81 | 222.97 | 223.22 | 222.83 | 8 |
| 19 Dec 2023 | 224.42 | 225.18 | 223.84 | 224.29 | 223.90 | 22 |
| 18 Dec 2023 | 224.02 | 225.04 | 221.69 | 221.74 | 221.35 | 78 |
| 15 Dec 2023 | 223.88 | 226.69 | 223.88 | 225.53 | 225.14 | 8 |
| 14 Dec 2023 | 223.67 | 225.10 | 222.28 | 222.92 | 222.53 | 13,118 |
| 13 Dec 2023 | 220.86 | 221.16 | 220.20 | 220.30 | 219.92 | 77 |
| 12 Dec 2023 | 221.94 | 221.94 | 219.28 | 220.98 | 220.60 | 16 |
| 11 Dec 2023 | 217.03 | 218.77 | 215.98 | 218.16 | 217.78 | 72 |
| 08 Dec 2023 | 214.05 | 215.28 | 213.86 | 215.28 | 214.91 | 11 |
| 07 Dec 2023 | 212.92 | 213.22 | 210.91 | 210.91 | 210.55 | 68 |
| 06 Dec 2023 | 215.99 | 215.99 | 212.83 | 212.83 | 212.46 | 1 |
| 05 Dec 2023 | 214.93 | 214.93 | 211.26 | 214.54 | 214.17 | 126 |
| 04 Dec 2023 | 215.55 | 216.46 | 213.65 | 215.20 | 214.83 | 158 |
| 01 Dec 2023 | 214.67 | 217.09 | 214.67 | 217.09 | 216.71 | 242 |
| 30 Nov 2023 | 213.89 | 213.89 | 210.99 | 212.43 | 212.06 | 121 |
| 29 Nov 2023 | 211.80 | 213.68 | 211.80 | 213.68 | 213.31 | 4 |
| 28 Nov 2023 | 213.36 | 213.71 | 210.47 | 210.47 | 210.10 | 198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.