Vesuvius PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 481.20 | 488.60 | 480.00 | 487.40 | 408.78 | 350,581 |
| 2024-03-11 | 481.60 | 483.00 | 480.40 | 480.80 | 403.25 | 178,167 |
| 2024-03-08 | 481.40 | 482.00 | 471.20 | 481.20 | 403.58 | 142,542 |
| 2024-03-07 | 469.80 | 490.60 | 469.80 | 481.00 | 403.41 | 508,477 |
| 2024-03-06 | 478.60 | 482.40 | 472.00 | 478.20 | 401.07 | 493,677 |
| 2024-03-05 | 466.20 | 477.00 | 465.80 | 476.60 | 399.72 | 359,920 |
| 2024-03-04 | 474.40 | 478.80 | 464.03 | 470.40 | 394.52 | 1,151,447 |
| 2024-03-01 | 484.80 | 492.00 | 466.20 | 474.00 | 397.54 | 448,833 |
| 2024-02-29 | 487.60 | 487.60 | 471.60 | 484.60 | 406.43 | 795,985 |
| 2024-02-28 | 482.00 | 489.00 | 482.00 | 487.00 | 408.45 | 248,388 |
| 2024-02-27 | 484.80 | 497.80 | 483.00 | 488.20 | 409.45 | 450,389 |
| 2024-02-26 | 494.20 | 498.00 | 482.40 | 485.60 | 407.27 | 214,370 |
| 2024-02-23 | 478.00 | 493.00 | 477.70 | 486.60 | 408.11 | 162,596 |
| 2024-02-22 | 478.20 | 491.80 | 478.20 | 489.00 | 410.12 | 104,241 |
| 2024-02-21 | 490.60 | 492.60 | 488.00 | 488.20 | 409.45 | 199,299 |
| 2024-02-20 | 491.80 | 498.00 | 485.80 | 487.60 | 408.95 | 100,904 |
| 2024-02-19 | 494.80 | 497.00 | 491.00 | 497.00 | 416.83 | 160,429 |
| 2024-02-16 | 475.00 | 492.80 | 465.80 | 492.80 | 413.31 | 734,251 |
| 2024-02-15 | 477.00 | 479.80 | 475.80 | 476.20 | 399.39 | 385,759 |
| 2024-02-14 | 473.60 | 478.80 | 469.60 | 476.20 | 399.39 | 361,724 |
| 2024-02-13 | 474.40 | 477.80 | 463.80 | 468.80 | 393.18 | 1,395,223 |
| 2024-02-12 | 473.40 | 480.60 | 471.80 | 477.40 | 400.39 | 524,799 |
| 2024-02-09 | 471.60 | 484.20 | 465.60 | 474.20 | 397.71 | 232,368 |
| 2024-02-08 | 480.00 | 480.00 | 472.80 | 472.80 | 396.54 | 357,624 |
| 2024-02-07 | 473.80 | 491.00 | 472.00 | 472.00 | 395.87 | 149,588 |
| 2024-02-06 | 477.60 | 484.00 | 477.60 | 481.20 | 403.58 | 326,129 |
| 2024-02-05 | 493.80 | 493.80 | 478.00 | 478.00 | 400.90 | 356,626 |
| 2024-02-02 | 489.00 | 490.40 | 474.40 | 490.40 | 411.30 | 604,467 |
| 2024-02-01 | 470.40 | 487.00 | 470.40 | 477.40 | 400.39 | 376,390 |
| 2024-01-31 | 489.00 | 489.00 | 469.40 | 478.20 | 401.07 | 307,933 |
| 2024-01-30 | 478.80 | 481.80 | 477.00 | 477.80 | 400.73 | 226,946 |
| 2024-01-29 | 483.00 | 493.80 | 477.00 | 479.00 | 401.74 | 132,836 |
| 2024-01-26 | 486.00 | 487.80 | 477.80 | 487.00 | 408.45 | 334,775 |
| 2024-01-25 | 472.00 | 484.60 | 472.00 | 476.40 | 399.56 | 128,975 |
| 2024-01-24 | 477.00 | 481.60 | 464.60 | 475.00 | 398.38 | 272,389 |
| 2024-01-23 | 472.20 | 489.80 | 470.60 | 473.60 | 397.21 | 226,907 |
| 2024-01-22 | 471.00 | 477.80 | 470.60 | 476.80 | 399.89 | 179,774 |
| 2024-01-19 | 480.20 | 480.20 | 469.60 | 471.60 | 395.53 | 249,739 |
| 2024-01-18 | 478.60 | 485.80 | 478.60 | 479.40 | 402.07 | 744,187 |
| 2024-01-17 | 482.40 | 493.40 | 477.00 | 484.40 | 406.27 | 241,642 |
| 2024-01-16 | 481.00 | 492.80 | 480.00 | 490.00 | 410.96 | 1,588,549 |
| 2024-01-15 | 481.40 | 485.00 | 480.60 | 483.00 | 405.09 | 821,434 |
| 2024-01-12 | 485.00 | 488.40 | 480.49 | 481.60 | 403.92 | 439,312 |
| 2024-01-11 | 488.20 | 490.00 | 480.20 | 481.20 | 403.58 | 219,159 |
| 2024-01-10 | 485.00 | 489.40 | 474.60 | 486.00 | 407.61 | 427,684 |
| 2024-01-09 | 490.00 | 490.00 | 480.20 | 482.00 | 404.25 | 170,402 |
| 2024-01-08 | 485.00 | 489.20 | 477.60 | 487.60 | 408.95 | 188,320 |
| 2024-01-05 | 471.40 | 482.00 | 471.40 | 481.60 | 403.92 | 316,073 |
| 2024-01-04 | 476.20 | 483.20 | 475.00 | 481.80 | 404.09 | 807,955 |
| 2024-01-03 | 475.60 | 493.40 | 470.40 | 477.40 | 400.39 | 694,421 |
| 2024-01-02 | 472.20 | 484.40 | 471.00 | 476.40 | 399.56 | 816,200 |
| 2023-12-29 | 479.00 | 482.80 | 470.80 | 481.20 | 403.58 | 509,814 |
| 2023-12-28 | 473.20 | 494.00 | 473.20 | 482.40 | 404.59 | 592,982 |
| 2023-12-27 | 471.80 | 487.60 | 468.40 | 482.60 | 404.76 | 638,299 |
| 2023-12-22 | 478.00 | 483.20 | 475.38 | 482.00 | 404.25 | 630,296 |
| 2023-12-21 | 469.00 | 481.80 | 464.80 | 477.80 | 400.73 | 67,957 |
| 2023-12-20 | 473.60 | 477.40 | 468.40 | 476.40 | 399.56 | 452,435 |
| 2023-12-19 | 475.80 | 475.80 | 461.58 | 468.80 | 393.18 | 140,938 |
| 2023-12-18 | 486.20 | 486.20 | 468.80 | 470.20 | 394.36 | 359,569 |
| 2023-12-15 | 479.80 | 483.20 | 467.80 | 475.00 | 398.38 | 423,116 |
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.