Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	449.60	451.80	432.55	448.20	375.90	110,225
2023-09-20	432.40	447.20	432.40	444.00	372.38	276,491
2023-09-19	443.40	448.60	439.80	442.80	371.38	85,632
2023-09-18	437.00	441.20	429.00	440.40	369.36	667,821
2023-09-15	435.60	449.40	432.20	433.20	363.32	585,766
2023-09-14	431.60	441.40	423.00	433.60	363.66	332,066
2023-09-13	438.60	441.15	426.80	429.60	360.31	110,711
2023-09-12	437.40	437.60	429.80	436.40	366.01	149,013
2023-09-11	426.40	447.40	426.40	435.80	365.51	869,575
2023-09-08	444.20	449.60	436.60	437.00	366.51	120,337
2023-09-07	439.40	448.00	435.80	445.00	373.22	328,359
2023-09-06	439.40	443.80	436.98	442.80	371.38	46,005
2023-09-05	439.00	441.60	431.67	441.00	369.87	71,244
2023-09-04	443.80	446.50	433.20	440.40	369.36	89,216
2023-09-01	442.80	449.40	438.60	441.80	370.54	88,748
2023-08-31	450.00	450.00	438.20	440.80	369.70	194,351
2023-08-30	446.00	446.00	438.20	439.20	368.36	136,181
2023-08-29	436.20	443.20	433.60	436.20	365.84	340,389
2023-08-25	432.20	437.20	431.17	432.80	362.99	75,358
2023-08-24	437.00	437.00	429.20	432.60	362.82	201,986
2023-08-23	434.60	434.60	426.00	430.40	360.98	590,138
2023-08-22	430.00	430.00	421.80	426.20	357.45	114,142
2023-08-21	417.20	427.80	417.20	420.00	352.25	156,538
2023-08-18	448.20	448.20	423.40	425.60	356.95	198,536
2023-08-17	434.20	440.84	431.20	437.60	367.01	152,106
2023-08-16	430.20	438.40	430.20	437.20	366.68	229,128
2023-08-15	427.80	440.60	427.80	432.20	362.49	96,020
2023-08-14	425.60	439.20	425.60	431.20	361.65	123,263
2023-08-11	427.80	435.09	427.60	429.40	360.14	115,331
2023-08-10	418.80	432.00	418.80	431.40	361.81	81,371
2023-08-09	435.20	436.40	421.00	430.00	360.64	1,100,164
2023-08-08	430.00	434.02	425.00	425.00	356.45	99,311
2023-08-07	436.80	438.95	425.00	429.40	360.14	103,060
2023-08-04	422.80	437.42	422.80	434.00	364.00	150,864
2023-08-03	429.60	436.00	426.40	433.20	363.32	108,521
2023-08-02	436.60	443.20	430.60	440.00	363.32	181,355
2023-08-01	432.00	449.60	432.00	443.20	365.97	104,992
2023-07-31	438.40	449.80	435.22	442.00	364.98	176,846
2023-07-28	441.40	462.40	440.00	441.80	364.81	238,928
2023-07-27	440.00	473.20	430.20	454.20	375.05	366,960
2023-07-26	433.80	436.60	433.00	436.60	360.52	242,790
2023-07-25	431.20	437.17	430.40	436.20	360.19	184,571
2023-07-24	424.40	433.88	424.40	432.20	356.88	224,129
2023-07-21	432.60	433.68	424.63	430.00	355.07	234,265
2023-07-20	429.80	431.20	419.72	430.40	355.40	389,545
2023-07-19	419.00	423.40	415.20	422.20	348.63	150,767
2023-07-18	407.00	411.00	405.80	409.80	338.39	249,398
2023-07-17	408.00	410.20	403.70	406.80	335.91	147,249
2023-07-14	408.20	421.00	408.20	410.20	338.72	114,325
2023-07-13	400.20	413.80	396.95	412.00	340.20	334,398
2023-07-12	397.40	404.80	397.40	404.80	334.26	376,238
2023-07-11	387.00	400.60	387.00	396.60	327.49	87,147
2023-07-10	400.60	401.83	395.39	396.60	327.49	235,453
2023-07-07	395.40	402.20	390.00	400.00	330.29	204,616
2023-07-06	392.40	398.53	392.40	393.80	325.18	122,941
2023-07-05	396.20	400.80	393.80	399.00	329.47	244,710
2023-07-04	392.40	404.00	392.40	401.00	331.12	209,194
2023-07-03	389.40	404.60	379.80	401.20	331.29	208,647
2023-06-30	406.80	406.80	396.60	398.40	328.97	256,444
2023-06-29	399.40	406.00	394.60	397.40	328.15	236,634

← NewerPage 14 of 22 · 1,262 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.