Vesuvius PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	463.00	476.80	457.40	475.20	398.55	652,466
2023-12-13	458.60	460.20	445.00	456.20	382.61	335,829
2023-12-12	458.00	459.40	447.80	447.80	375.57	406,954
2023-12-11	461.40	464.00	448.60	455.20	381.78	403,295
2023-12-08	463.20	463.20	446.20	450.60	377.92	187,314
2023-12-07	446.00	454.00	439.20	452.20	379.26	381,916
2023-12-06	450.00	450.00	440.20	442.20	370.87	199,035
2023-12-05	450.00	450.00	432.20	442.00	370.70	248,222
2023-12-04	434.80	445.20	427.20	440.00	369.03	270,731
2023-12-01	440.20	440.63	428.20	432.80	362.99	275,214
2023-11-30	430.00	434.40	427.40	429.80	360.47	436,901
2023-11-29	438.40	438.40	426.60	434.00	364.00	152,791
2023-11-28	436.80	438.57	420.48	431.40	361.81	140,355
2023-11-27	434.40	439.60	425.00	426.40	357.62	138,810
2023-11-24	439.60	439.60	425.00	430.00	360.64	164,563
2023-11-23	434.00	434.00	421.28	430.00	360.64	152,600
2023-11-22	425.80	426.20	418.20	426.20	357.45	260,939
2023-11-21	413.60	429.60	413.60	415.80	348.73	253,787
2023-11-20	416.60	424.00	403.80	416.20	349.07	344,084
2023-11-17	412.00	416.40	401.20	414.40	347.56	244,785
2023-11-16	411.80	414.00	399.40	405.80	340.34	464,645
2023-11-15	415.00	422.08	407.00	409.40	343.36	430,335
2023-11-14	416.60	416.60	392.20	412.40	345.88	1,051,731
2023-11-13	412.60	425.40	412.60	423.00	354.77	893,652
2023-11-10	414.40	421.78	407.20	416.80	349.57	283,945
2023-11-09	415.80	416.00	403.40	414.60	347.72	613,154
2023-11-08	402.00	411.00	402.00	404.80	339.51	550,514
2023-11-07	396.00	413.40	396.00	407.80	342.02	265,886
2023-11-06	417.40	424.00	402.60	405.80	340.34	190,048
2023-11-03	424.80	425.20	416.00	418.80	351.25	223,946
2023-11-02	411.20	416.40	407.00	415.20	348.23	726,497
2023-11-01	408.20	412.20	401.40	404.80	339.51	194,648
2023-10-31	405.40	411.60	399.56	403.00	338.00	216,526
2023-10-30	392.60	408.00	392.60	401.60	336.82	240,972
2023-10-27	406.00	406.00	395.80	402.40	337.49	204,639
2023-10-26	393.00	403.00	387.02	396.80	332.80	1,064,324
2023-10-25	403.20	405.40	392.20	396.40	332.46	233,125
2023-10-24	402.60	402.60	393.80	399.00	334.64	187,543
2023-10-23	399.60	400.60	392.00	394.80	331.12	126,540
2023-10-20	410.00	410.20	400.00	403.00	338.00	204,835
2023-10-19	398.00	411.20	398.00	409.20	343.20	242,365
2023-10-18	407.80	413.20	406.00	407.60	341.85	340,977
2023-10-17	416.40	416.40	406.60	413.00	346.38	167,905
2023-10-16	411.20	412.00	399.08	407.20	341.52	1,023,031
2023-10-13	414.40	418.20	400.40	404.20	339.00	375,248
2023-10-12	417.40	424.80	413.80	413.80	347.05	527,954
2023-10-11	416.40	416.40	402.60	411.80	345.38	364,284
2023-10-10	392.00	410.60	392.00	408.20	342.36	466,016
2023-10-09	407.00	416.40	399.40	400.80	336.15	307,802
2023-10-06	405.40	413.40	402.20	407.00	341.35	249,690
2023-10-05	400.00	411.40	400.00	403.40	338.33	153,844
2023-10-04	398.80	415.20	394.80	410.00	343.87	152,023
2023-10-03	435.00	435.00	407.40	407.40	341.69	220,135
2023-10-02	432.40	439.40	423.40	426.40	357.62	143,710
2023-09-29	442.20	442.20	430.60	434.20	364.16	255,927
2023-09-28	419.60	435.19	419.60	435.00	364.83	300,801
2023-09-27	416.40	430.60	413.00	430.00	360.64	229,577
2023-09-26	434.00	434.00	415.80	417.40	350.07	328,146
2023-09-25	459.20	459.20	436.20	438.80	368.02	166,759
2023-09-22	437.40	457.60	437.40	448.40	376.07	424,294

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.