Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	395.80	404.20	395.80	404.20	320.91	435,960
2023-03-28	397.80	400.00	395.60	399.80	317.42	392,190
2023-03-27	399.40	410.48	395.40	396.80	315.04	213,308
2023-03-24	396.40	399.40	391.00	395.80	314.24	349,246
2023-03-23	399.00	401.60	393.00	400.80	318.21	176,856
2023-03-22	399.00	399.00	391.40	395.00	313.61	703,130
2023-03-21	398.00	403.38	395.59	397.60	315.67	147,169
2023-03-20	392.60	397.80	381.55	395.00	313.61	270,708
2023-03-17	398.80	401.40	387.40	392.80	311.86	545,955
2023-03-16	399.60	401.20	388.76	398.00	315.99	258,227
2023-03-15	404.60	411.54	390.20	390.20	309.80	481,779
2023-03-14	412.20	415.20	400.80	410.80	326.15	281,318
2023-03-13	419.60	419.60	399.20	402.40	319.48	1,238,623
2023-03-10	417.00	423.20	413.20	419.60	333.14	299,758
2023-03-09	436.20	437.67	427.20	430.60	341.87	159,086
2023-03-08	440.80	440.80	425.60	434.20	344.73	180,968
2023-03-07	433.40	438.20	428.00	431.60	342.66	238,082
2023-03-06	432.20	436.40	427.80	435.00	345.36	310,535
2023-03-03	440.00	442.20	430.20	433.00	343.78	271,652
2023-03-02	429.40	448.60	426.23	434.20	344.73	675,921
2023-03-01	419.00	427.00	414.32	423.00	335.84	325,432
2023-02-28	416.20	418.00	404.20	413.60	328.37	593,038
2023-02-27	402.20	410.40	394.45	409.60	325.20	437,905
2023-02-24	398.20	406.60	392.02	402.80	319.80	1,246,513
2023-02-23	390.00	398.80	390.00	396.60	314.88	232,095
2023-02-22	395.60	398.56	389.20	393.00	312.02	305,550
2023-02-21	404.00	409.20	398.20	398.20	316.15	145,585
2023-02-20	400.20	409.52	400.20	406.00	322.34	162,398
2023-02-17	402.80	404.80	397.77	404.20	320.91	169,454
2023-02-16	415.60	415.60	399.80	404.40	321.07	106,205
2023-02-15	400.40	413.00	399.60	405.80	322.18	146,114
2023-02-14	404.60	414.40	402.20	404.00	320.75	259,032
2023-02-13	406.20	410.31	400.60	407.80	323.77	138,437
2023-02-10	397.40	404.20	396.00	399.80	317.42	243,910
2023-02-09	401.60	405.19	398.20	403.00	319.96	329,810
2023-02-08	402.00	409.20	398.60	398.80	316.62	496,710
2023-02-07	403.00	409.60	390.80	396.20	314.56	598,338
2023-02-06	409.00	416.40	390.80	405.00	321.55	1,043,082
2023-02-03	417.00	429.40	410.60	418.80	332.50	420,811
2023-02-02	404.40	426.60	403.20	420.80	334.09	902,383
2023-02-01	408.00	416.80	405.14	414.40	329.01	397,696
2023-01-31	416.80	416.80	397.80	409.00	324.72	586,747
2023-01-30	411.00	418.00	401.40	416.80	330.91	211,496
2023-01-27	421.80	426.80	413.80	418.40	332.18	209,967
2023-01-26	428.20	428.20	415.67	419.00	332.66	179,711
2023-01-25	423.00	431.80	414.60	418.00	331.87	195,681
2023-01-24	412.40	428.60	412.40	425.60	337.90	271,546
2023-01-23	417.20	425.60	414.11	425.60	337.90	331,716
2023-01-20	412.80	416.00	409.90	413.60	328.37	351,320
2023-01-19	414.00	414.00	408.00	410.20	325.67	160,836
2023-01-18	401.40	414.60	401.40	414.60	329.17	789,983
2023-01-17	415.00	415.00	400.60	402.80	319.80	1,237,411
2023-01-16	422.60	422.60	408.80	410.60	325.99	163,068
2023-01-13	414.00	416.80	411.40	413.00	327.90	127,048
2023-01-12	410.80	416.40	408.02	415.60	329.96	445,558
2023-01-11	405.60	423.20	405.60	411.40	326.63	194,480
2023-01-10	403.20	413.60	403.20	411.20	326.47	200,097
2023-01-09	406.20	414.40	406.20	413.00	327.90	201,033
2023-01-06	409.40	418.00	401.80	405.40	321.86	186,003
2023-01-05	412.20	415.00	396.00	404.40	321.07	414,160

← NewerPage 16 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.