Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	399.00	422.40	399.00	422.40	335.36	352,648
2023-01-03	402.60	412.00	402.60	408.20	324.09	313,074
2022-12-30	396.80	408.80	396.80	404.20	320.91	75,077
2022-12-29	400.00	406.20	400.00	404.20	320.91	136,614
2022-12-28	402.00	408.60	399.20	405.40	321.86	270,884
2022-12-23	397.20	401.80	395.20	401.80	319.00	209,318
2022-12-22	399.80	400.20	389.00	396.20	314.56	640,872
2022-12-21	391.80	391.80	384.60	390.60	310.11	151,213
2022-12-20	374.00	385.80	370.20	384.20	305.03	490,734
2022-12-19	373.60	384.00	368.95	381.20	302.65	189,410
2022-12-16	376.60	380.20	371.20	372.40	295.66	542,558
2022-12-15	377.60	383.80	376.20	380.00	301.70	157,631
2022-12-14	382.00	387.20	382.00	383.20	304.24	1,186,729
2022-12-13	375.00	390.60	372.20	385.20	305.83	413,654
2022-12-12	385.80	385.80	371.20	374.80	297.57	133,399
2022-12-09	373.60	380.80	367.40	380.80	302.33	319,665
2022-12-08	373.00	379.80	372.60	374.60	297.41	384,404
2022-12-07	383.00	394.60	372.60	375.60	298.20	575,915
2022-12-06	392.00	393.20	384.80	384.80	305.51	119,183
2022-12-05	387.40	392.20	384.00	392.00	311.22	163,846
2022-12-02	390.20	391.20	383.40	388.40	308.37	231,653
2022-12-01	385.00	394.40	376.00	390.00	309.64	520,041
2022-11-30	388.80	388.80	378.60	379.60	301.38	510,085
2022-11-29	382.20	388.20	382.20	385.20	305.83	215,844
2022-11-28	385.80	391.00	384.73	386.20	306.62	255,656
2022-11-25	390.00	390.00	380.40	387.60	307.73	1,570,431
2022-11-24	396.00	396.00	383.60	383.80	304.71	788,602
2022-11-23	382.20	390.00	379.80	387.80	307.89	1,506,535
2022-11-22	377.00	382.60	373.80	382.20	303.44	1,819,248
2022-11-21	382.80	382.80	370.00	374.40	297.25	1,650,948
2022-11-18	381.60	381.60	373.00	375.40	298.04	349,699
2022-11-17	366.20	375.20	366.20	375.20	297.89	1,253,775
2022-11-16	374.40	377.00	367.80	373.20	296.30	287,845
2022-11-15	388.80	391.40	375.40	379.20	301.06	594,357
2022-11-14	397.00	404.60	381.60	389.40	309.16	212,336
2022-11-11	382.00	407.60	382.00	399.60	317.26	474,580
2022-11-10	364.60	384.80	362.80	384.80	305.51	953,559
2022-11-09	363.80	366.82	360.00	363.60	288.68	1,350,198
2022-11-08	369.00	375.60	365.00	365.00	289.79	319,861
2022-11-07	364.40	372.00	361.20	371.00	294.55	1,503,861
2022-11-04	357.00	366.00	348.00	362.40	287.72	176,651
2022-11-03	354.00	354.30	344.00	348.60	276.77	231,625
2022-11-02	356.80	356.80	349.60	350.00	277.88	219,515
2022-11-01	342.00	350.20	340.60	350.20	278.04	468,864
2022-10-31	337.00	344.40	336.40	339.20	269.30	175,496
2022-10-28	335.80	342.00	335.80	340.00	269.94	105,367
2022-10-27	346.60	348.80	341.40	344.00	273.12	176,019
2022-10-26	325.00	346.20	325.00	343.80	272.96	366,764
2022-10-25	329.00	333.20	326.14	332.00	263.59	337,198
2022-10-24	328.00	329.00	322.98	326.80	259.46	157,519
2022-10-21	323.60	330.00	317.00	321.60	255.33	113,387
2022-10-20	328.60	332.00	325.00	327.20	259.78	177,478
2022-10-19	331.20	336.40	321.20	328.20	260.57	482,247
2022-10-18	329.40	334.40	326.80	331.00	262.79	192,368
2022-10-17	307.40	327.80	307.40	326.20	258.98	252,963
2022-10-14	322.60	328.00	313.20	313.20	248.66	204,132
2022-10-13	305.00	325.00	305.00	319.60	253.74	236,395
2022-10-12	310.80	317.80	309.00	311.00	246.92	748,425
2022-10-11	318.00	324.80	314.80	317.80	252.31	127,443
2022-10-10	315.80	325.80	315.80	321.60	255.33	1,001,966

← NewerPage 17 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.