Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	289.80	294.00	282.60	286.60	223.16	599,599
2022-07-13	297.40	298.26	288.62	293.20	228.30	312,357
2022-07-12	294.00	298.60	290.00	296.20	230.64	302,140
2022-07-11	295.20	300.20	291.40	294.80	229.55	419,710
2022-07-08	286.20	295.60	286.20	295.00	229.71	562,735
2022-07-07	294.80	294.80	289.60	293.20	228.30	237,585
2022-07-06	284.40	289.00	282.37	288.40	224.57	411,160
2022-07-05	301.00	302.76	283.16	284.60	221.61	307,484
2022-07-04	301.00	308.40	299.20	300.00	233.60	143,601
2022-07-01	302.00	308.80	298.72	303.20	236.09	242,627
2022-06-30	305.60	306.40	299.20	304.00	236.71	521,904
2022-06-29	323.40	323.81	309.60	311.20	242.32	233,412
2022-06-28	307.40	318.80	307.40	316.60	246.52	342,895
2022-06-27	314.80	315.80	311.20	313.80	244.34	291,370
2022-06-24	304.00	310.40	299.00	309.00	240.61	433,315
2022-06-23	304.00	309.80	301.40	302.20	235.31	532,676
2022-06-22	321.60	324.41	302.00	308.20	239.98	806,092
2022-06-21	336.20	339.20	329.40	329.40	256.49	173,926
2022-06-20	335.40	341.20	330.60	334.80	260.70	290,776
2022-06-17	345.60	348.20	336.40	336.40	261.94	1,127,975
2022-06-16	351.20	352.40	338.80	339.20	264.12	607,846
2022-06-15	350.00	351.80	346.40	350.00	272.53	445,320
2022-06-14	342.20	348.20	340.00	345.00	268.64	493,270
2022-06-13	353.40	353.40	340.80	343.00	267.08	803,728
2022-06-10	366.00	367.40	355.00	355.20	276.58	1,315,473
2022-06-09	368.00	371.60	366.00	369.20	287.48	522,937
2022-06-08	358.80	368.80	358.80	365.00	284.21	203,401
2022-06-07	359.00	369.00	359.00	366.20	285.15	262,729
2022-06-06	367.20	368.40	364.20	367.00	285.77	223,337
2022-06-01	354.00	366.00	352.40	361.00	281.10	467,243
2022-05-31	356.60	357.80	350.60	353.00	274.87	353,828
2022-05-30	352.60	358.20	348.00	357.60	278.45	297,563
2022-05-27	369.00	369.00	350.20	350.20	272.69	291,687
2022-05-26	355.20	362.00	354.60	360.20	280.47	810,995
2022-05-25	351.20	355.00	347.20	352.40	274.40	540,088
2022-05-24	352.80	355.60	349.00	350.20	272.69	556,261
2022-05-23	346.80	356.20	345.00	354.40	275.96	1,689,391
2022-05-20	351.80	358.20	344.60	344.60	268.33	272,925
2022-05-19	349.00	350.60	330.80	347.80	270.82	885,777
2022-05-18	343.80	366.60	340.40	353.00	274.87	1,071,326
2022-05-17	325.80	333.80	325.80	330.80	257.58	265,627
2022-05-16	330.20	330.60	325.20	325.40	253.38	189,530
2022-05-13	326.60	333.40	319.78	333.20	259.45	248,221
2022-05-12	320.40	329.60	318.55	327.20	254.78	538,566
2022-05-11	321.60	328.20	318.00	325.00	253.07	717,696
2022-05-10	314.80	323.00	313.60	318.80	248.24	826,626
2022-05-09	322.00	322.00	310.00	314.40	244.81	550,029
2022-05-06	317.00	321.00	315.20	319.40	248.70	347,942
2022-05-05	328.20	330.20	319.60	319.80	249.02	725,047
2022-05-04	332.20	332.20	318.00	321.00	249.95	643,072
2022-05-03	324.80	325.60	322.40	323.80	252.13	887,941
2022-04-29	322.60	328.40	321.00	323.40	251.82	393,408
2022-04-28	327.00	327.00	318.60	322.20	250.88	947,340
2022-04-27	317.00	321.60	315.00	319.80	249.02	956,182
2022-04-26	323.80	325.20	317.20	318.00	247.61	1,851,631
2022-04-25	319.20	323.40	312.60	323.20	251.66	1,110,414
2022-04-22	328.80	330.80	322.20	322.20	250.88	2,368,392
2022-04-21	342.20	342.20	327.80	330.60	257.43	799,668
2022-04-20	330.00	334.20	329.80	334.00	260.07	448,251
2022-04-19	329.20	334.40	325.20	332.40	258.83	216,200

← NewerPage 19 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.