Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	315.80	325.80	315.80	321.60	255.33	1,001,966
2022-10-07	335.40	335.40	319.00	323.40	256.76	170,944
2022-10-06	331.00	331.00	324.00	329.20	261.36	149,365
2022-10-05	324.00	328.40	322.40	327.20	259.78	289,555
2022-10-04	315.20	330.00	315.20	330.00	262.00	370,076
2022-10-03	303.40	314.40	299.80	314.40	249.61	315,052
2022-09-30	295.80	310.80	295.80	309.40	245.64	297,597
2022-09-29	307.60	316.00	298.40	302.20	239.93	301,360
2022-09-28	307.00	315.00	293.80	313.40	248.82	354,444
2022-09-27	327.60	328.40	310.00	310.00	246.12	369,786
2022-09-26	325.40	329.00	320.20	325.00	258.03	224,786
2022-09-23	332.60	339.80	326.60	329.40	261.52	255,440
2022-09-22	346.60	346.60	338.20	340.00	269.94	330,613
2022-09-21	328.00	348.20	328.00	346.40	275.02	232,882
2022-09-20	334.40	347.20	330.80	336.20	266.92	220,697
2022-09-16	354.40	354.40	336.60	342.20	271.69	1,726,608
2022-09-15	345.80	352.80	345.80	346.60	275.18	535,577
2022-09-14	356.60	359.80	346.40	349.00	277.08	610,144
2022-09-13	366.60	368.20	358.60	363.00	288.20	1,470,458
2022-09-12	350.00	362.40	349.33	361.20	286.77	358,899
2022-09-09	331.00	347.60	331.00	346.60	275.18	202,946
2022-09-08	338.40	339.60	332.00	337.80	268.19	201,753
2022-09-07	332.80	336.40	329.00	336.40	267.08	284,034
2022-09-06	326.00	338.60	326.00	335.60	266.45	250,125
2022-09-05	334.80	341.00	331.60	333.60	264.86	216,464
2022-09-02	327.80	344.60	327.80	341.80	271.37	290,892
2022-09-01	340.40	344.60	332.40	337.00	267.56	562,489
2022-08-31	343.40	353.20	343.40	347.40	275.81	576,239
2022-08-30	342.60	357.60	342.60	350.20	278.04	445,279
2022-08-26	340.80	349.80	340.80	345.20	274.07	205,637
2022-08-25	343.80	350.80	343.80	347.00	275.50	116,351
2022-08-24	339.60	348.00	339.60	347.00	275.50	372,853
2022-08-23	349.20	358.80	346.80	347.00	275.50	1,438,725
2022-08-22	368.00	368.00	352.60	355.00	281.85	2,284,654
2022-08-19	367.00	369.80	366.40	368.00	292.17	2,310,683
2022-08-18	367.80	371.00	367.00	368.00	292.17	304,698
2022-08-17	359.60	367.60	359.60	367.60	291.85	780,157
2022-08-16	357.00	369.00	357.00	363.00	288.20	905,151
2022-08-15	355.20	364.60	354.80	364.60	289.47	1,712,878
2022-08-12	351.80	359.40	351.80	355.40	282.17	217,102
2022-08-11	347.40	355.00	347.20	351.80	279.31	257,904
2022-08-10	332.60	350.90	332.60	349.40	277.40	210,658
2022-08-09	336.60	343.40	336.60	340.80	270.57	313,773
2022-08-08	334.00	345.80	334.00	343.00	272.32	217,254
2022-08-05	331.80	343.60	331.80	341.00	270.73	228,762
2022-08-04	329.60	342.20	329.60	340.00	269.94	173,467
2022-08-03	338.40	339.00	331.80	337.80	263.03	150,225
2022-08-02	335.80	343.71	335.00	336.60	262.10	140,739
2022-08-01	361.00	363.83	342.80	344.80	268.48	319,847
2022-07-29	331.40	361.20	329.08	359.80	280.16	747,098
2022-07-28	349.00	349.60	317.40	325.00	253.07	520,584
2022-07-27	347.60	349.20	342.80	344.60	268.33	1,404,704
2022-07-26	358.20	359.20	343.40	343.40	267.39	347,625
2022-07-25	347.60	356.40	340.60	355.00	276.43	784,399
2022-07-22	319.40	326.40	318.20	323.00	251.51	161,789
2022-07-21	315.60	327.60	315.60	323.60	251.98	267,419
2022-07-20	308.40	318.20	308.40	315.20	245.43	369,567
2022-07-19	293.60	313.80	293.60	313.80	244.34	446,046
2022-07-18	290.60	301.20	290.60	299.60	233.29	507,479
2022-07-15	285.40	296.20	285.40	295.00	229.71	283,885

← NewerPage 18 of 22 · 1,263 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.