Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	387.00	406.57	387.00	404.80	334.26	381,904
2023-06-27	391.80	397.80	390.63	396.20	327.16	498,837
2023-06-26	391.80	406.80	384.60	390.80	322.70	350,228
2023-06-23	402.00	404.20	394.60	402.80	332.61	255,799
2023-06-22	423.60	423.60	400.40	403.40	333.10	183,869
2023-06-21	421.80	421.80	411.00	415.40	343.01	152,041
2023-06-20	418.60	418.80	410.40	413.60	341.52	135,313
2023-06-19	419.60	426.40	413.60	418.60	345.65	252,540
2023-06-16	420.00	420.98	411.60	420.80	347.47	891,805
2023-06-15	425.60	425.60	412.20	417.00	344.33	151,389
2023-06-14	425.00	425.60	418.19	423.40	349.62	306,060
2023-06-13	415.20	421.80	408.40	421.60	348.13	267,988
2023-06-12	416.00	420.20	416.00	418.60	345.65	119,283
2023-06-09	406.40	424.20	406.40	418.40	345.49	167,717
2023-06-08	430.00	430.00	413.20	418.40	345.49	199,997
2023-06-07	421.40	422.00	416.00	420.40	347.14	245,658
2023-06-06	424.80	424.80	413.80	420.80	347.47	131,558
2023-06-05	418.80	423.60	411.71	419.00	345.98	226,415
2023-06-02	422.00	422.00	414.40	418.80	345.82	236,600
2023-06-01	415.60	415.60	409.60	413.60	341.52	115,319
2023-05-31	411.60	419.91	408.20	413.20	341.19	657,364
2023-05-30	418.00	421.80	407.94	412.80	340.86	304,429
2023-05-26	419.20	429.80	407.60	410.20	338.72	119,268
2023-05-25	417.80	417.80	406.20	406.60	335.74	151,560
2023-05-24	415.20	416.06	405.40	409.80	338.39	348,329
2023-05-23	427.40	427.40	418.40	420.40	347.14	221,590
2023-05-22	411.20	421.16	411.20	418.40	345.49	258,686
2023-05-19	420.80	423.20	413.20	420.60	347.31	316,653
2023-05-18	415.00	426.40	409.88	410.80	339.21	342,897
2023-05-17	416.80	416.80	405.60	411.40	339.71	97,056
2023-05-16	407.20	417.40	405.48	409.40	338.06	289,314
2023-05-15	410.20	413.06	399.20	402.80	332.61	220,276
2023-05-12	400.20	410.60	400.20	407.00	336.08	129,783
2023-05-11	421.80	421.80	406.40	409.20	337.89	447,446
2023-05-10	413.60	414.80	410.20	414.20	342.02	408,229
2023-05-09	409.60	412.60	403.20	411.80	340.04	195,912
2023-05-05	400.00	411.00	400.00	411.00	339.38	194,674
2023-05-04	413.80	413.80	398.60	407.00	336.08	584,168
2023-05-03	413.60	413.60	404.20	405.40	334.75	202,254
2023-05-02	402.00	408.20	402.00	406.40	335.58	219,216
2023-04-28	405.80	405.80	394.40	405.40	334.75	933,512
2023-04-27	393.00	397.60	389.00	396.20	327.16	346,630
2023-04-26	390.00	395.20	378.60	389.80	321.87	374,018
2023-04-25	386.00	389.20	380.44	386.00	318.73	158,825
2023-04-24	395.80	398.00	385.80	386.80	319.40	204,204
2023-04-21	396.00	397.40	391.20	396.80	327.65	334,080
2023-04-20	394.80	396.20	390.20	396.20	327.16	337,778
2023-04-19	410.00	411.96	405.00	409.00	324.72	333,653
2023-04-18	427.00	427.00	410.00	410.00	325.52	1,080,806
2023-04-17	417.20	420.80	412.20	418.20	332.03	619,307
2023-04-14	405.00	418.80	405.00	412.80	327.74	321,209
2023-04-13	417.60	417.60	406.00	409.80	325.36	744,527
2023-04-12	392.20	409.01	392.20	408.60	324.40	430,858
2023-04-11	385.00	399.80	385.00	399.00	316.78	220,760
2023-04-06	385.00	393.20	385.00	390.00	309.64	197,888
2023-04-05	409.40	409.40	385.20	385.60	306.14	205,948
2023-04-04	409.80	409.80	399.80	399.80	317.42	220,659
2023-04-03	414.60	416.40	401.60	405.40	321.86	238,882
2023-03-31	400.00	417.40	400.00	413.80	328.53	315,910
2023-03-30	407.20	410.82	404.40	409.00	324.72	177,683

← NewerPage 15 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.