Nucor Corporation (LON:0K9L)
London
· Delayed Price · Currency is GBP · Price in USD 161.95
-3.04 (-1.84%)
Dec 5, 2025, 5:09 PM BST
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.52 | 163.64 | 159.46 | 161.17 | 161.17 | -1.37% | 84 |
| Dec 4, 2025 | 164.87 | 166.99 | 160.91 | 163.41 | 163.41 | -0.52% | 561 |
| Dec 3, 2025 | 162.00 | 164.82 | 159.50 | 164.27 | 164.26 | 2.42% | 333 |
| Dec 2, 2025 | 158.00 | 163.00 | 158.00 | 160.38 | 160.38 | -0.69% | 487 |
| Dec 1, 2025 | 159.90 | 162.07 | 155.01 | 161.50 | 161.50 | 1.31% | 374 |
| Nov 28, 2025 | 155.96 | 159.99 | 155.96 | 159.41 | 159.41 | 0.35% | 330 |
| Nov 26, 2025 | 156.82 | 158.86 | 154.69 | 158.86 | 158.86 | 1.57% | 470 |
| Nov 25, 2025 | 153.99 | 157.45 | 152.00 | 156.40 | 156.40 | 2.21% | 472 |
| Nov 24, 2025 | 152.88 | 153.90 | 149.89 | 153.02 | 153.02 | 1.19% | 366 |
| Nov 21, 2025 | 147.03 | 152.08 | 146.00 | 151.22 | 151.22 | 2.03% | 253 |
| Nov 20, 2025 | 150.49 | 153.34 | 147.90 | 148.21 | 148.21 | -0.34% | 4,277 |
| Nov 19, 2025 | 148.04 | 150.37 | 147.04 | 148.72 | 148.72 | -1.07% | 3,542 |
| Nov 18, 2025 | 150.50 | 150.50 | 146.43 | 150.33 | 150.33 | 0.79% | 594 |
| Nov 17, 2025 | 150.00 | 151.20 | 146.12 | 149.14 | 149.14 | 0.26% | 451 |
| Nov 14, 2025 | 145.04 | 150.39 | 143.60 | 148.75 | 148.75 | 2.71% | 1,079 |
| Nov 13, 2025 | 148.44 | 149.31 | 144.18 | 144.83 | 144.83 | -3.41% | 242 |
| Nov 12, 2025 | 145.50 | 150.21 | 144.77 | 149.94 | 149.94 | 3.87% | 1,061 |
| Nov 11, 2025 | 142.36 | 144.46 | 139.75 | 144.36 | 144.36 | 1.44% | 166 |
| Nov 10, 2025 | 145.00 | 145.00 | 140.90 | 142.30 | 142.30 | -0.65% | 552 |
| Nov 7, 2025 | 146.20 | 146.21 | 142.25 | 143.24 | 143.24 | -1.54% | 428 |
| Nov 6, 2025 | 145.77 | 147.30 | 144.60 | 145.48 | 145.48 | -0.34% | 392 |
| Nov 5, 2025 | 142.45 | 146.64 | 142.45 | 145.97 | 145.97 | 0.32% | 255 |
| Nov 4, 2025 | 145.69 | 146.77 | 144.31 | 145.50 | 145.50 | -1.42% | 224 |
| Nov 3, 2025 | 151.94 | 152.61 | 144.88 | 147.60 | 147.60 | -2.08% | 570 |
| Oct 31, 2025 | 149.57 | 151.25 | 148.01 | 150.73 | 150.73 | 0.50% | 451 |
| Oct 30, 2025 | 154.50 | 155.00 | 149.79 | 149.99 | 149.99 | -2.93% | 479 |
| Oct 29, 2025 | 152.66 | 155.31 | 150.44 | 154.51 | 154.51 | 1.63% | 769 |
| Oct 28, 2025 | 142.74 | 154.27 | 141.09 | 152.03 | 152.03 | 5.38% | 1,915 |
| Oct 27, 2025 | 139.20 | 144.27 | 138.64 | 144.27 | 144.27 | 3.54% | 2,405 |
| Oct 24, 2025 | 140.08 | 140.61 | 137.83 | 139.33 | 139.33 | 0.37% | 254 |
| Oct 23, 2025 | 137.94 | 138.81 | 136.04 | 138.81 | 138.81 | 1.50% | 166 |
| Oct 22, 2025 | 139.20 | 140.47 | 136.76 | 136.76 | 136.76 | -2.59% | 432 |
| Oct 21, 2025 | 137.75 | 140.39 | 135.10 | 140.39 | 140.39 | 3.68% | 644 |
| Oct 20, 2025 | 131.41 | 136.12 | 131.41 | 135.41 | 135.41 | 2.37% | 1,339 |
| Oct 17, 2025 | 131.12 | 133.34 | 130.33 | 132.27 | 132.27 | 0.43% | 235 |
| Oct 16, 2025 | 136.43 | 138.28 | 131.70 | 131.70 | 131.70 | -3.60% | 4,829 |
| Oct 15, 2025 | 139.39 | 139.78 | 136.26 | 136.62 | 136.62 | -1.19% | 342 |
| Oct 14, 2025 | 135.00 | 138.31 | 134.79 | 138.26 | 138.26 | 0.48% | 1,941 |
| Oct 13, 2025 | 136.00 | 138.61 | 134.56 | 137.60 | 137.60 | 2.13% | 2,096 |
| Oct 10, 2025 | 138.74 | 138.90 | 134.73 | 134.73 | 134.73 | -2.70% | 490 |
| Oct 9, 2025 | 138.38 | 141.40 | 137.62 | 138.47 | 138.47 | 0.05% | 490 |
| Oct 8, 2025 | 136.58 | 138.63 | 135.90 | 138.40 | 138.40 | 1.91% | 740 |
| Oct 7, 2025 | 136.71 | 138.00 | 134.72 | 135.80 | 135.80 | -0.20% | 839 |
| Oct 6, 2025 | 139.00 | 139.56 | 135.74 | 136.08 | 136.08 | -1.74% | 605 |
| Oct 3, 2025 | 139.46 | 139.85 | 138.29 | 138.49 | 138.49 | 0.34% | 585 |
| Oct 2, 2025 | 135.90 | 138.70 | 135.20 | 138.02 | 138.02 | 1.51% | 1,557 |
| Oct 1, 2025 | 135.18 | 136.97 | 135.05 | 135.96 | 135.96 | 0.89% | 416 |
| Sep 30, 2025 | 135.50 | 135.65 | 134.36 | 134.76 | 134.76 | -1.16% | 383 |
| Sep 29, 2025 | 138.30 | 140.00 | 134.92 | 136.34 | 135.79 | -0.49% | 1,542 |
| Sep 26, 2025 | 135.53 | 137.14 | 135.21 | 137.02 | 136.47 | 0.45% | 254 |