Vesuvius PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 490.00 | 490.00 | 475.50 | 475.50 | 412.88 | 243,163 |
| 2024-06-07 | 476.50 | 483.00 | 475.00 | 480.00 | 416.79 | 191,766 |
| 2024-06-06 | 488.50 | 488.50 | 483.00 | 484.50 | 420.70 | 208,247 |
| 2024-06-05 | 475.00 | 482.00 | 475.00 | 478.00 | 415.05 | 160,985 |
| 2024-06-04 | 479.00 | 488.50 | 479.00 | 484.00 | 420.26 | 177,238 |
| 2024-06-03 | 496.50 | 496.50 | 485.00 | 487.00 | 422.87 | 878,181 |
| 2024-05-31 | 487.50 | 490.00 | 483.50 | 488.50 | 424.17 | 721,255 |
| 2024-05-30 | 486.00 | 490.00 | 480.00 | 487.50 | 423.30 | 321,335 |
| 2024-05-29 | 479.00 | 490.50 | 479.00 | 481.00 | 417.66 | 257,198 |
| 2024-05-28 | 495.50 | 498.60 | 487.50 | 487.50 | 423.30 | 243,547 |
| 2024-05-24 | 491.50 | 493.00 | 476.20 | 493.00 | 428.08 | 210,613 |
| 2024-05-23 | 483.50 | 488.00 | 480.00 | 480.00 | 416.79 | 219,421 |
| 2024-05-22 | 493.50 | 493.50 | 483.00 | 483.50 | 419.83 | 187,916 |
| 2024-05-21 | 509.00 | 509.00 | 493.50 | 493.50 | 428.51 | 175,060 |
| 2024-05-20 | 499.50 | 505.00 | 486.00 | 504.00 | 437.63 | 154,706 |
| 2024-05-17 | 494.50 | 500.00 | 486.50 | 498.00 | 432.42 | 169,415 |
| 2024-05-16 | 497.00 | 501.00 | 493.50 | 494.50 | 429.38 | 186,230 |
| 2024-05-15 | 485.00 | 499.00 | 485.00 | 495.00 | 429.81 | 145,885 |
| 2024-05-14 | 491.00 | 497.00 | 485.00 | 497.00 | 431.55 | 270,459 |
| 2024-05-13 | 502.00 | 504.00 | 491.50 | 495.50 | 430.25 | 162,818 |
| 2024-05-10 | 509.00 | 509.00 | 499.00 | 500.00 | 434.16 | 259,032 |
| 2024-05-09 | 509.00 | 509.00 | 492.75 | 498.00 | 432.42 | 127,008 |
| 2024-05-08 | 482.00 | 500.00 | 482.00 | 500.00 | 434.16 | 395,232 |
| 2024-05-07 | 489.00 | 496.00 | 483.00 | 492.00 | 427.21 | 222,410 |
| 2024-05-03 | 490.50 | 497.50 | 485.00 | 491.00 | 426.34 | 166,373 |
| 2024-05-02 | 483.00 | 491.50 | 482.00 | 491.00 | 426.34 | 215,618 |
| 2024-05-01 | 492.00 | 492.00 | 478.00 | 484.00 | 420.26 | 361,911 |
| 2024-04-30 | 481.50 | 488.50 | 480.50 | 480.50 | 417.22 | 171,986 |
| 2024-04-29 | 467.50 | 486.50 | 467.50 | 485.00 | 421.13 | 173,866 |
| 2024-04-26 | 464.50 | 480.50 | 464.50 | 476.00 | 413.32 | 327,786 |
| 2024-04-25 | 465.00 | 476.50 | 465.00 | 472.50 | 410.28 | 242,310 |
| 2024-04-24 | 472.00 | 477.50 | 466.00 | 473.00 | 410.71 | 423,573 |
| 2024-04-23 | 476.00 | 480.50 | 471.00 | 472.00 | 409.84 | 305,646 |
| 2024-04-22 | 456.50 | 476.00 | 450.50 | 475.00 | 412.45 | 279,714 |
| 2024-04-19 | 468.50 | 468.50 | 448.50 | 461.50 | 400.73 | 360,740 |
| 2024-04-18 | 464.00 | 464.00 | 455.00 | 457.50 | 397.25 | 203,053 |
| 2024-04-17 | 472.00 | 479.00 | 472.00 | 475.00 | 398.38 | 243,942 |
| 2024-04-16 | 486.00 | 486.50 | 468.00 | 472.00 | 395.87 | 228,506 |
| 2024-04-15 | 488.00 | 496.00 | 487.50 | 491.50 | 412.22 | 214,817 |
| 2024-04-12 | 490.00 | 496.50 | 488.50 | 489.50 | 410.54 | 185,741 |
| 2024-04-11 | 479.00 | 490.50 | 479.00 | 490.50 | 411.38 | 160,668 |
| 2024-04-10 | 490.00 | 494.00 | 485.50 | 489.50 | 410.54 | 270,220 |
| 2024-04-09 | 492.00 | 492.00 | 484.00 | 485.50 | 407.19 | 705,792 |
| 2024-04-08 | 494.00 | 494.50 | 491.50 | 491.50 | 412.22 | 220,359 |
| 2024-04-05 | 485.50 | 493.50 | 484.50 | 492.00 | 412.64 | 280,806 |
| 2024-04-04 | 492.00 | 493.50 | 489.00 | 489.50 | 410.54 | 229,648 |
| 2024-04-03 | 491.50 | 493.00 | 485.50 | 490.50 | 411.38 | 313,101 |
| 2024-04-02 | 494.00 | 504.68 | 487.50 | 489.50 | 410.54 | 501,641 |
| 2024-03-28 | 498.00 | 499.20 | 490.20 | 495.20 | 415.32 | 2,006,318 |
| 2024-03-27 | 477.20 | 493.60 | 477.20 | 492.20 | 412.81 | 986,351 |
| 2024-03-26 | 495.60 | 495.60 | 484.40 | 486.00 | 407.61 | 626,271 |
| 2024-03-25 | 478.40 | 489.20 | 478.40 | 485.80 | 407.44 | 388,407 |
| 2024-03-22 | 497.80 | 497.80 | 481.80 | 490.20 | 411.13 | 446,386 |
| 2024-03-21 | 492.00 | 493.40 | 487.40 | 493.00 | 413.48 | 634,093 |
| 2024-03-20 | 492.00 | 492.00 | 480.60 | 488.00 | 409.29 | 489,693 |
| 2024-03-19 | 478.40 | 485.69 | 478.20 | 484.60 | 406.43 | 911,837 |
| 2024-03-18 | 477.20 | 486.40 | 471.20 | 482.20 | 404.42 | 1,729,364 |
| 2024-03-15 | 488.60 | 488.60 | 472.20 | 474.00 | 397.54 | 1,373,032 |
| 2024-03-14 | 480.00 | 484.00 | 477.20 | 477.20 | 400.23 | 329,860 |
| 2024-03-13 | 483.80 | 488.80 | 478.40 | 480.80 | 403.25 | 413,900 |
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.