Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	336.00	336.00	324.40	327.20	254.78	2,201,192
2022-04-13	343.80	348.60	340.00	348.60	259.76	654,381
2022-04-12	336.60	343.60	336.20	343.00	255.59	421,855
2022-04-11	340.00	349.19	340.00	345.20	257.23	453,201
2022-04-08	337.20	345.40	337.20	344.60	256.78	311,871
2022-04-07	339.40	345.80	338.80	342.20	254.99	359,355
2022-04-06	345.00	348.60	340.00	341.60	254.55	383,735
2022-04-05	351.40	351.40	339.20	342.20	254.99	470,377
2022-04-04	346.00	350.20	341.60	349.40	260.36	264,435
2022-04-01	345.80	348.60	339.80	344.20	256.48	354,941
2022-03-31	333.20	343.80	329.63	341.60	254.55	2,655,503
2022-03-30	346.20	346.40	328.80	330.80	246.50	1,201,063
2022-03-29	340.00	356.60	340.00	356.60	265.72	761,991
2022-03-28	347.80	356.60	333.60	333.60	248.58	623,798
2022-03-25	359.00	359.00	346.91	350.00	260.80	297,173
2022-03-24	364.20	364.20	349.00	350.60	261.25	293,955
2022-03-23	356.80	359.99	348.80	355.00	264.53	424,160
2022-03-22	360.00	365.84	356.60	360.00	268.26	300,233
2022-03-21	361.40	368.80	360.60	365.40	272.28	286,935
2022-03-18	362.40	372.20	362.40	368.20	274.37	561,199
2022-03-17	394.20	394.20	369.80	370.20	275.86	404,815
2022-03-16	392.40	392.40	380.01	385.00	286.89	989,680
2022-03-15	395.00	395.00	379.80	382.40	284.95	259,555
2022-03-14	396.40	400.20	389.80	394.80	294.19	342,954
2022-03-11	382.00	395.40	382.00	390.20	290.76	402,606
2022-03-10	381.60	385.60	374.80	383.60	285.84	375,541
2022-03-09	372.60	381.60	368.40	380.40	283.46	395,358
2022-03-08	361.00	370.60	345.80	365.60	272.43	1,043,076
2022-03-07	327.80	359.00	322.60	347.00	258.57	561,139
2022-03-04	368.40	368.40	341.80	341.80	254.69	594,995
2022-03-03	389.80	389.80	359.40	361.80	269.60	545,321
2022-03-02	375.60	386.00	368.60	380.00	283.16	256,560
2022-03-01	386.20	396.40	373.80	374.40	278.99	285,284
2022-02-28	395.00	396.00	388.80	396.00	295.08	170,712
2022-02-25	382.60	400.00	382.00	400.00	298.06	266,654
2022-02-24	384.00	393.80	381.00	381.00	283.90	290,481
2022-02-23	411.80	412.80	399.40	399.40	297.62	190,705
2022-02-22	418.60	418.60	403.80	409.80	305.37	145,856
2022-02-21	425.00	425.00	410.80	417.80	311.33	202,547
2022-02-18	420.00	424.40	416.40	420.60	313.41	218,928
2022-02-17	421.80	433.80	421.80	422.00	314.46	170,349
2022-02-16	440.40	440.78	430.20	433.20	322.80	86,713
2022-02-15	434.80	440.07	430.80	439.40	327.42	91,866
2022-02-14	439.00	440.20	429.40	434.80	323.99	137,691
2022-02-11	440.80	444.60	438.40	444.40	331.15	97,956
2022-02-10	453.20	453.20	441.40	447.20	333.23	136,617
2022-02-09	454.00	454.00	445.20	453.40	337.85	436,045
2022-02-08	444.80	449.60	436.80	446.00	332.34	248,321
2022-02-07	449.20	456.40	445.40	445.40	331.89	115,047
2022-02-04	447.60	462.00	447.60	454.40	338.60	232,132
2022-02-03	454.40	464.60	454.40	456.60	340.24	188,010
2022-02-02	449.20	472.80	449.20	462.80	344.86	145,692
2022-02-01	447.20	467.40	447.20	464.20	345.90	189,463
2022-01-31	449.00	460.60	446.80	456.80	340.39	340,760
2022-01-28	450.00	460.38	445.60	447.00	333.09	381,819
2022-01-27	451.00	463.60	450.68	458.40	341.58	157,853
2022-01-26	439.80	464.80	439.80	456.40	340.09	256,096
2022-01-25	462.40	465.40	445.80	451.80	336.66	481,763
2022-01-24	477.00	477.20	454.20	456.80	340.39	379,017
2022-01-21	498.60	498.60	475.80	477.00	355.44	405,419

← NewerPage 20 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.