Vulcan Two Group PLC VUL
LSE · United Kingdom · Finance
GBp 205.00+1.00 (+0.49%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 204.00 | +0.99% | GBp 201.00 | GBp 206.00 | GBp 199.29 | 27.64K |
| 2026-09-29 | GBp 202.00 | +4.39% | GBp 193.50 | GBp 204.00 | GBp 192.05 | 47.89K |
| 2026-09-28 | GBp 193.50 | 0.00% | GBp 193.50 | GBp 195.00 | GBp 192.75 | 1.72K |
| 2026-09-25 | GBp 193.50 | 0.00% | GBp 193.50 | GBp 194.25 | GBp 192.44 | 12.46K |
| 2026-09-24 | GBp 193.50 | +0.52% | GBp 192.50 | GBp 195.00 | GBp 192.33 | 21.69K |
| 2026-09-23 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 190.55 | 4.90K |
| 2026-09-22 | GBp 192.50 | -3.27% | GBp 199.00 | GBp 200.00 | GBp 192.00 | 30.58K |
| 2026-09-21 | GBp 199.00 | 0.00% | GBp 199.00 | GBp 200.00 | GBp 198.00 | 15.81K |
| 2026-09-18 | GBp 199.00 | -1.00% | GBp 199.00 | GBp 200.00 | GBp 198.20 | 15.87K |
| 2026-09-17 | GBp 201.00 | 0.00% | GBp 201.00 | GBp 198.30 | GBp 198.20 | 3.56K |
| 2026-09-16 | GBp 201.00 | -0.50% | GBp 202.00 | GBp 202.10 | GBp 200.00 | 7.45K |
| 2026-09-15 | GBp 202.00 | -0.49% | GBp 203.00 | GBp 202.32 | GBp 200.26 | 29.43K |
| 2026-09-14 | GBp 203.00 | -0.98% | GBp 205.00 | GBp 205.00 | GBp 200.00 | 34.80K |
| 2026-09-11 | GBp 205.00 | -1.91% | GBp 209.00 | GBp 211.00 | GBp 200.00 | 19.12K |
| 2026-09-10 | GBp 209.00 | 0.00% | GBp 209.00 | GBp 210.50 | GBp 206.00 | 11.74K |
| 2026-09-09 | GBp 209.00 | -2.79% | GBp 215.00 | GBp 213.25 | GBp 210.00 | 25.54K |
| 2026-09-08 | GBp 215.00 | -0.46% | GBp 216.00 | GBp 218.00 | GBp 212.00 | 18.99K |
| 2026-09-07 | GBp 216.00 | 0.00% | GBp 216.00 | GBp 218.00 | GBp 214.10 | 684 |
| 2026-09-04 | GBp 216.00 | -0.46% | GBp 217.00 | GBp 220.00 | GBp 214.10 | 26.68K |
| 2026-09-03 | GBp 217.00 | 0.00% | GBp 217.00 | GBp 220.00 | GBp 214.00 | 12.85K |
| 2026-09-02 | GBp 217.00 | 0.00% | GBp 217.00 | GBp 214.60 | GBp 214.00 | 8.10K |
| 2026-09-01 | GBp 217.00 | -1.81% | GBp 221.00 | GBp 226.00 | GBp 216.00 | 35.27K |
| 2026-08-28 | GBp 221.00 | 0.00% | GBp 221.00 | GBp 222.00 | GBp 221.00 | 6.80K |
| 2026-08-27 | GBp 221.00 | 0.00% | GBp 221.00 | GBp 222.00 | GBp 216.10 | 14.67K |
| 2026-08-26 | GBp 221.00 | +1.38% | GBp 218.00 | GBp 220.00 | GBp 216.00 | 24.94K |
| 2026-08-25 | GBp 218.00 | 0.00% | GBp 218.00 | GBp 219.00 | GBp 216.00 | 48.25K |
| 2026-08-24 | GBp 218.00 | -1.36% | GBp 221.00 | GBp 220.90 | GBp 216.10 | 8.00K |
| 2026-08-21 | GBp 221.00 | 0.00% | GBp 221.00 | GBp 223.00 | GBp 216.00 | 17.19K |
| 2026-08-20 | GBp 221.00 | +1.38% | GBp 218.00 | GBp 220.50 | GBp 216.10 | 30.62K |
| 2026-08-19 | GBp 218.00 | -0.46% | GBp 219.00 | GBp 220.00 | GBp 216.10 | 36.34K |
| 2026-08-18 | GBp 219.00 | -0.90% | GBp 221.00 | GBp 222.00 | GBp 216.00 | 11.90K |
| 2026-08-17 | GBp 221.00 | +2.79% | GBp 218.00 | GBp 226.00 | GBp 210.00 | 57.56K |
| 2026-08-14 | GBp 215.00 | +3.37% | GBp 211.00 | GBp 220.00 | GBp 206.10 | 62.04K |
| 2026-08-13 | GBp 208.00 | +2.72% | GBp 202.50 | GBp 217.00 | GBp 195.00 | 109.90K |
| 2026-08-12 | GBp 202.50 | 0.00% | GBp 202.50 | GBp 210.00 | GBp 200.00 | 52.07K |
| 2026-08-11 | GBp 202.50 | 0.00% | GBp 202.50 | GBp 202.52 | GBp 195.00 | 841.01K |
| 2026-08-10 | GBp 202.50 | 0.00% | GBp 202.50 | GBp 203.75 | GBp 195.00 | 38.57K |
| 2026-08-07 | GBp 202.50 | -1.22% | GBp 205.00 | GBp 207.00 | GBp 196.00 | 50.21K |
| 2026-08-06 | GBp 205.00 | -4.65% | GBp 215.00 | GBp 212.00 | GBp 200.00 | 106.75K |
| 2026-08-05 | GBp 215.00 | -5.29% | GBp 227.00 | GBp 226.99 | GBp 210.01 | 105.33K |
| 2026-08-04 | GBp 227.00 | -10.98% | GBp 255.00 | GBp 254.00 | GBp 214.24 | 183.04K |
| 2026-08-03 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 251.25 | 22.86K |
| 2026-07-31 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 251.00 | 5.43K |
| 2026-07-30 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 255.62 | GBp 250.60 | 15.49K |
| 2026-07-29 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.25 | 21.37K |
| 2026-07-28 | GBp 255.00 | -1.92% | GBp 260.00 | GBp 263.50 | GBp 250.10 | 86.25K |
| 2026-07-27 | GBp 260.00 | +1.17% | GBp 260.00 | GBp 270.00 | GBp 254.00 | 148.62K |
| 2026-07-24 | GBp 257.00 | -1.15% | GBp 260.00 | GBp 262.00 | GBp 254.00 | 114.98K |
| 2026-07-23 | GBp 260.00 | -1.14% | GBp 263.00 | GBp 266.00 | GBp 255.00 | 46.53K |
| 2026-07-22 | GBp 263.00 | 0.00% | GBp 263.00 | GBp 264.88 | GBp 260.00 | 36.25K |
| 2026-07-21 | GBp 263.00 | 0.00% | GBp 263.00 | GBp 261.00 | GBp 260.00 | 3.73K |
| 2026-07-20 | GBp 263.00 | 0.00% | GBp 263.00 | GBp 266.00 | GBp 261.00 | 15.32K |
| 2026-07-17 | GBp 263.00 | 0.00% | GBp 263.00 | GBp 263.75 | GBp 260.00 | 13.40K |
| 2026-07-16 | GBp 263.00 | 0.00% | GBp 263.00 | GBp 266.00 | GBp 260.00 | 466.26K |
| 2026-07-15 | GBp 263.00 | -1.13% | GBp 267.00 | GBp 270.00 | GBp 260.50 | 15.80K |
| 2026-07-14 | GBp 266.00 | -3.62% | GBp 276.00 | GBp 280.00 | GBp 264.00 | 54.00K |
| 2026-07-13 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 272.00 | GBp 272.00 | 19.46K |
| 2026-07-10 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 273.60 | GBp 272.00 | 5.31K |
| 2026-07-09 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 272.00 | GBp 272.00 | 60 |
| 2026-07-08 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 272.00 | GBp 268.20 | 23.31K |
| 2026-07-07 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 276.00 | GBp 272.00 | 16.63K |
| 2026-07-06 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 276.00 | GBp 272.00 | 28.64K |
| 2026-07-03 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 276.00 | GBp 272.00 | 8.24K |
| 2026-07-02 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 276.00 | GBp 274.00 | 8.56K |
| 2026-07-01 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 276.00 | GBp 276.00 | 1.04K |
| 2026-06-30 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 274.66 | GBp 272.50 | 4.08K |
| 2026-06-29 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 280.00 | GBp 272.00 | 13.40K |
| 2026-06-26 | GBp 276.00 | 0.00% | GBp 276.00 | GBp 280.00 | GBp 272.00 | 14.21K |
| 2026-06-25 | GBp 276.00 | -0.36% | GBp 277.00 | GBp 280.00 | GBp 273.00 | 18.88K |
| 2026-06-24 | GBp 277.00 | 0.00% | GBp 277.00 | GBp 280.00 | GBp 272.50 | 15.88K |
| 2026-06-23 | GBp 277.00 | 0.00% | GBp 277.00 | GBp 279.00 | GBp 274.00 | 9.44K |
| 2026-06-22 | GBp 277.00 | 0.00% | GBp 277.00 | GBp 280.00 | GBp 274.00 | 3.34K |
| 2026-06-19 | GBp 277.00 | +1.84% | GBp 272.00 | GBp 284.00 | GBp 272.00 | 154.29K |
| 2026-06-18 | GBp 272.00 | 0.00% | GBp 272.00 | GBp 280.00 | GBp 272.00 | 44.53K |
| 2026-06-17 | GBp 272.00 | 0.00% | GBp 272.00 | GBp 279.00 | GBp 268.00 | 9.40K |
| 2026-06-16 | GBp 272.00 | +1.87% | GBp 267.00 | GBp 278.40 | GBp 264.00 | 219.62K |
| 2026-06-15 | GBp 267.00 | +1.52% | GBp 263.00 | GBp 270.00 | GBp 266.00 | 3.64K |
| 2026-06-12 | GBp 263.00 | 0.00% | GBp 263.00 | GBp 268.00 | GBp 260.00 | 124.69K |
| 2026-06-11 | GBp 263.00 | +0.38% | GBp 262.00 | GBp 265.90 | GBp 260.00 | 173.32K |
| 2026-06-10 | GBp 262.00 | -4.03% | GBp 267.00 | GBp 270.00 | GBp 258.00 | 100.69K |
| 2026-06-09 | GBp 273.00 | +2.63% | GBp 273.00 | GBp 280.00 | GBp 266.00 | 11.57K |
| 2026-06-08 | GBp 266.00 | -2.21% | GBp 272.00 | GBp 280.00 | GBp 266.00 | 50.16K |
| 2026-06-05 | GBp 272.00 | -2.86% | GBp 270.00 | GBp 280.00 | GBp 265.00 | 10.17K |
| 2026-06-04 | GBp 280.00 | +3.70% | GBp 270.00 | GBp 280.00 | GBp 260.00 | 16.22K |
| 2026-06-03 | GBp 270.00 | +1.89% | GBp 265.00 | GBp 278.80 | GBp 265.25 | 8.94K |
| 2026-06-02 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 262.00 | 17.36K |
| 2026-06-01 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 5.05K |
| 2026-05-29 | GBp 265.00 | +3.92% | GBp 255.00 | GBp 270.00 | GBp 253.83 | 24.61K |
| 2026-05-28 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 253.50 | GBp 253.50 | 148 |
| 2026-05-27 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 259.00 | GBp 253.50 | 25.58K |