Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	431.20	431.20	389.40	394.00	386.67	3,481,484
2026-07-24	461.40	461.40	447.00	452.00	443.59	236,856
2026-07-23	447.40	463.40	447.40	452.40	443.98	206,526
2026-07-22	452.40	460.60	447.40	458.20	449.67	368,012
2026-07-21	443.00	458.00	443.00	452.40	443.98	303,860
2026-07-20	454.20	454.80	443.83	448.80	440.45	342,155
2026-07-17	458.20	458.20	444.20	448.40	440.06	568,973
2026-07-16	438.40	458.20	438.40	458.20	449.67	751,047
2026-07-15	444.20	451.80	441.40	449.20	440.84	1,076,055
2026-07-14	436.60	450.00	432.00	446.60	438.29	406,202
2026-07-13	444.40	446.60	436.80	444.00	435.74	129,255
2026-07-10	435.20	450.40	435.20	444.80	436.52	262,505
2026-07-09	443.40	447.60	434.20	446.00	437.70	120,483
2026-07-08	445.60	445.80	432.60	436.40	428.28	253,236
2026-07-07	451.60	455.40	446.40	446.60	438.29	254,162
2026-07-06	460.80	463.80	449.60	452.80	444.38	184,257
2026-07-03	455.60	465.20	450.00	461.60	453.01	169,050
2026-07-02	460.80	460.80	439.80	451.20	442.81	461,968
2026-07-01	455.40	456.20	446.80	450.00	441.63	215,350
2026-06-30	451.80	456.60	444.20	448.00	439.66	342,984
2026-06-29	461.00	461.00	446.40	447.00	438.68	154,624
2026-06-26	460.40	460.60	448.00	451.40	443.00	128,728
2026-06-25	459.40	465.00	454.00	456.20	447.71	200,181
2026-06-24	456.00	463.20	447.20	455.80	447.32	331,036
2026-06-23	458.80	463.20	437.60	455.00	446.53	394,522
2026-06-22	466.60	478.49	457.00	465.60	456.94	242,692
2026-06-19	466.00	479.01	456.40	461.80	453.21	1,159,809
2026-06-18	455.20	478.69	455.20	465.60	456.94	639,867
2026-06-17	470.60	484.59	463.40	466.40	457.72	414,243
2026-06-16	458.20	483.84	458.20	466.40	457.72	381,077
2026-06-15	465.00	491.60	463.20	467.40	458.70	728,124
2026-06-12	455.60	478.72	455.00	462.40	453.80	379,917
2026-06-11	443.00	463.11	441.80	449.40	441.04	846,787
2026-06-10	432.80	463.47	432.80	445.00	436.72	619,468
2026-06-09	437.80	463.85	437.80	442.80	434.56	330,886
2026-06-08	454.20	461.95	439.80	448.60	440.25	368,979
2026-06-05	457.60	472.95	452.20	454.20	445.75	440,275
2026-06-04	449.20	476.58	449.20	460.40	451.83	284,211
2026-06-03	464.60	480.15	459.60	459.80	451.25	452,782
2026-06-02	459.40	476.35	452.40	464.60	455.96	221,840
2026-06-01	453.80	470.85	448.60	450.60	442.22	819,093
2026-05-29	465.60	478.19	459.92	464.20	455.56	735,270
2026-05-28	457.00	471.73	446.80	458.00	449.48	1,042,942
2026-05-27	468.00	482.00	462.40	471.60	446.63	408,269
2026-05-26	457.80	469.00	455.60	464.80	440.19	404,157
2026-05-22	435.00	458.60	435.00	456.60	432.43	234,910
2026-05-21	451.40	452.00	439.20	445.80	422.20	151,929
2026-05-20	436.00	446.40	432.01	441.00	417.65	239,772
2026-05-19	441.40	445.00	434.40	436.00	412.92	240,546
2026-05-18	426.80	443.80	426.80	438.40	415.19	131,436
2026-05-15	441.60	449.20	431.20	436.80	413.67	248,553
2026-05-14	437.40	451.80	437.40	449.80	425.99	333,958
2026-05-13	433.20	450.20	433.20	446.40	422.77	172,597
2026-05-12	463.40	463.40	442.20	444.00	420.49	156,550
2026-05-11	446.60	459.40	446.60	452.40	428.45	146,385
2026-05-08	449.20	459.00	449.20	457.60	433.37	185,335
2026-05-07	458.20	467.40	455.80	455.80	431.67	216,345
2026-05-06	448.40	462.80	438.40	459.00	434.70	236,983
2026-05-05	446.60	447.20	432.20	437.80	414.62	342,004
2026-05-01	433.80	443.00	433.80	436.00	412.92	126,014

← NewerPage 2 of 3 · 128 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.