Vesuvius PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 404.50 | 409.50 | 402.50 | 408.50 | 361.00 | 442,497 |
| 2024-09-02 | 409.00 | 409.00 | 400.00 | 402.00 | 355.26 | 220,985 |
| 2024-08-30 | 411.00 | 413.50 | 406.46 | 406.50 | 359.24 | 596,229 |
| 2024-08-29 | 408.50 | 415.00 | 408.50 | 409.50 | 361.89 | 253,634 |
| 2024-08-28 | 408.50 | 415.50 | 408.50 | 411.50 | 363.65 | 270,822 |
| 2024-08-27 | 426.00 | 426.00 | 410.50 | 415.00 | 366.75 | 439,718 |
| 2024-08-23 | 412.00 | 418.00 | 411.50 | 416.00 | 367.63 | 242,018 |
| 2024-08-22 | 407.50 | 418.50 | 406.50 | 412.00 | 364.10 | 514,573 |
| 2024-08-21 | 408.00 | 411.00 | 405.50 | 410.00 | 362.33 | 421,828 |
| 2024-08-20 | 408.00 | 410.50 | 406.50 | 408.00 | 360.56 | 323,450 |
| 2024-08-19 | 397.50 | 410.50 | 396.00 | 406.00 | 358.79 | 292,771 |
| 2024-08-16 | 398.50 | 411.50 | 398.50 | 403.00 | 356.14 | 277,294 |
| 2024-08-15 | 394.00 | 410.61 | 394.00 | 408.00 | 360.56 | 413,762 |
| 2024-08-14 | 400.00 | 405.00 | 397.00 | 402.00 | 355.26 | 350,687 |
| 2024-08-13 | 394.50 | 400.50 | 394.50 | 396.00 | 349.96 | 329,562 |
| 2024-08-12 | 396.50 | 401.50 | 394.00 | 398.00 | 351.72 | 581,958 |
| 2024-08-09 | 389.50 | 398.00 | 389.50 | 395.50 | 349.52 | 573,906 |
| 2024-08-08 | 398.00 | 405.00 | 388.50 | 392.00 | 346.42 | 357,519 |
| 2024-08-07 | 400.50 | 415.50 | 400.50 | 407.00 | 353.40 | 357,321 |
| 2024-08-06 | 403.00 | 412.54 | 401.84 | 410.00 | 356.01 | 400,715 |
| 2024-08-05 | 416.00 | 416.00 | 397.50 | 404.00 | 350.80 | 518,545 |
| 2024-08-02 | 436.50 | 436.50 | 417.00 | 422.00 | 366.43 | 555,237 |
| 2024-08-01 | 472.00 | 473.50 | 424.49 | 426.50 | 370.34 | 1,272,792 |
| 2024-07-31 | 470.00 | 485.00 | 470.00 | 483.50 | 419.83 | 510,742 |
| 2024-07-30 | 465.50 | 476.00 | 465.45 | 470.50 | 408.54 | 279,335 |
| 2024-07-29 | 475.00 | 482.50 | 467.00 | 467.00 | 405.50 | 201,675 |
| 2024-07-26 | 466.50 | 476.50 | 466.50 | 473.00 | 410.71 | 248,636 |
| 2024-07-25 | 460.00 | 470.50 | 452.49 | 466.00 | 404.63 | 240,361 |
| 2024-07-24 | 465.50 | 473.00 | 465.00 | 465.00 | 403.77 | 274,519 |
| 2024-07-23 | 471.00 | 475.50 | 469.50 | 469.50 | 407.67 | 142,546 |
| 2024-07-22 | 470.50 | 476.00 | 470.50 | 470.50 | 408.54 | 205,617 |
| 2024-07-19 | 476.50 | 479.50 | 464.00 | 470.50 | 408.54 | 108,995 |
| 2024-07-18 | 475.50 | 484.50 | 475.50 | 479.50 | 416.36 | 265,151 |
| 2024-07-17 | 471.50 | 480.50 | 470.00 | 476.00 | 413.32 | 198,758 |
| 2024-07-16 | 475.50 | 481.50 | 475.00 | 475.50 | 412.88 | 473,675 |
| 2024-07-15 | 475.50 | 480.77 | 471.44 | 477.00 | 414.19 | 179,620 |
| 2024-07-12 | 475.00 | 480.50 | 473.50 | 476.00 | 413.32 | 269,371 |
| 2024-07-11 | 466.50 | 478.00 | 456.50 | 474.50 | 412.01 | 246,259 |
| 2024-07-10 | 462.00 | 468.00 | 459.92 | 467.50 | 405.94 | 303,260 |
| 2024-07-09 | 464.50 | 466.59 | 457.00 | 459.50 | 398.99 | 370,178 |
| 2024-07-08 | 466.00 | 474.00 | 463.50 | 466.00 | 404.63 | 191,696 |
| 2024-07-05 | 462.00 | 482.50 | 462.00 | 476.00 | 413.32 | 364,860 |
| 2024-07-04 | 473.50 | 474.50 | 464.50 | 471.50 | 409.41 | 154,483 |
| 2024-07-03 | 458.00 | 464.50 | 457.50 | 462.50 | 401.59 | 307,262 |
| 2024-07-02 | 464.00 | 466.50 | 458.50 | 458.50 | 398.12 | 251,098 |
| 2024-07-01 | 464.00 | 472.50 | 462.00 | 466.00 | 404.63 | 322,664 |
| 2024-06-28 | 461.00 | 475.50 | 461.00 | 461.50 | 400.73 | 412,225 |
| 2024-06-27 | 464.50 | 472.50 | 464.50 | 470.50 | 408.54 | 350,611 |
| 2024-06-26 | 465.00 | 469.00 | 459.00 | 465.50 | 404.20 | 369,417 |
| 2024-06-25 | 467.50 | 476.50 | 464.00 | 468.50 | 406.80 | 294,982 |
| 2024-06-24 | 465.00 | 481.00 | 465.00 | 478.00 | 415.05 | 356,283 |
| 2024-06-21 | 476.00 | 481.00 | 475.00 | 476.00 | 413.32 | 678,257 |
| 2024-06-20 | 473.50 | 481.00 | 473.50 | 479.00 | 415.92 | 208,206 |
| 2024-06-19 | 485.50 | 485.50 | 470.50 | 474.00 | 411.58 | 386,954 |
| 2024-06-18 | 468.00 | 477.76 | 468.00 | 474.00 | 411.58 | 368,450 |
| 2024-06-17 | 468.00 | 474.00 | 465.00 | 471.50 | 409.41 | 174,363 |
| 2024-06-14 | 478.50 | 478.50 | 462.50 | 465.50 | 404.20 | 262,973 |
| 2024-06-13 | 469.00 | 479.50 | 467.50 | 467.50 | 405.94 | 234,287 |
| 2024-06-12 | 474.50 | 481.00 | 473.00 | 478.50 | 415.49 | 180,262 |
| 2024-06-11 | 478.00 | 478.15 | 471.00 | 471.00 | 408.98 | 295,653 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0710 GBP |
| 2026-05-28 | 0.1650 GBP |
| 2025-08-14 | 0.0710 GBP |
| 2025-04-24 | 0.1640 GBP |
| 2024-08-08 | 0.0710 GBP |
| 2024-04-18 | 0.1620 GBP |
| 2023-08-03 | 0.0680 GBP |
| 2023-04-20 | 0.1575 GBP |
| 2022-08-04 | 0.0650 GBP |
| 2022-04-14 | 0.1500 GBP |
| 2021-08-05 | 0.0620 GBP |
| 2021-04-15 | 0.1430 GBP |
| 2020-10-29 | 0.0310 GBP |
| 2020-04-16 | 0.1430 GBP |
| 2019-08-08 | 0.0620 GBP |
| 2019-04-18 | 0.1380 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.