Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	438.20	442.40	427.20	440.80	417.46	202,789
2026-04-29	446.60	447.00	430.80	430.80	407.99	361,254
2026-04-28	450.40	450.40	432.90	436.20	413.11	259,179
2026-04-27	427.80	442.40	427.80	440.40	417.08	179,147
2026-04-24	448.80	448.80	432.20	438.40	415.19	383,453
2026-04-23	438.60	441.20	433.80	441.20	417.84	177,809
2026-04-22	449.00	449.00	435.60	438.60	415.38	190,380
2026-04-21	436.60	443.20	433.60	438.40	415.19	1,016,911
2026-04-20	436.60	442.80	431.60	435.60	412.54	159,627
2026-04-17	431.80	447.60	426.40	442.80	419.36	311,359
2026-04-16	429.20	438.60	428.80	431.00	408.18	203,266
2026-04-15	439.60	441.60	426.80	429.60	406.86	644,952
2026-04-14	418.40	440.53	418.40	439.20	415.95	227,948
2026-04-13	434.00	434.00	425.60	428.80	406.10	523,912
2026-04-10	427.20	436.00	425.46	433.40	410.45	1,161,101
2026-04-09	429.00	438.80	421.60	426.00	403.45	713,840
2026-04-08	433.60	434.40	420.60	434.40	411.40	613,460
2026-04-07	413.60	413.60	391.80	397.40	376.36	432,270
2026-04-02	404.60	407.40	399.20	403.80	382.42	288,121
2026-04-01	407.20	415.40	402.60	413.20	391.32	460,602
2026-03-31	398.60	399.40	390.80	397.20	376.17	526,575
2026-03-30	385.40	397.00	385.40	390.80	370.11	566,483
2026-03-27	403.60	411.20	393.20	395.00	374.09	1,574,390
2026-03-26	407.60	407.60	399.00	404.00	382.61	1,034,531
2026-03-25	388.80	406.00	388.80	402.80	381.47	273,007
2026-03-24	389.80	400.00	389.80	396.80	375.79	1,055,090
2026-03-23	384.60	408.20	377.40	399.40	378.25	442,606
2026-03-20	389.20	405.08	388.40	391.80	371.06	806,874
2026-03-19	405.60	418.20	393.00	398.80	377.69	1,335,439
2026-03-18	420.60	426.40	413.60	415.00	393.03	400,294
2026-03-17	416.40	421.70	409.60	414.20	392.27	238,092
2026-03-16	427.80	435.40	417.00	417.00	394.92	474,262
2026-03-13	429.00	436.80	421.80	424.00	401.55	1,266,794
2026-03-12	434.60	449.00	425.40	438.40	415.19	491,820
2026-03-11	446.40	449.40	435.00	436.80	413.67	256,412
2026-03-10	432.00	444.20	420.20	441.80	418.41	1,196,916
2026-03-09	452.80	452.80	416.20	421.80	399.47	249,122
2026-03-06	450.40	457.80	439.80	442.20	418.79	134,919
2026-03-05	451.20	459.00	447.00	447.00	423.33	566,987
2026-03-04	440.60	457.40	440.60	455.60	431.48	203,581
2026-03-03	480.60	483.00	444.80	447.80	424.09	294,701
2026-03-02	495.40	495.40	483.00	483.80	458.19	319,077
2026-02-27	505.00	507.50	499.00	499.40	472.96	588,345
2026-02-26	505.50	506.50	496.60	501.50	474.95	230,239
2026-02-25	483.60	506.00	483.60	503.00	476.37	331,763
2026-02-24	496.80	496.80	485.20	490.60	464.63	813,545
2026-02-23	488.60	492.40	482.80	487.00	461.22	247,781
2026-02-20	484.00	491.60	482.80	490.20	464.25	114,293
2026-02-19	489.00	489.00	478.20	481.20	455.72	148,730
2026-02-18	489.00	489.00	477.80	486.80	461.03	148,224
2026-02-17	479.00	483.00	471.40	482.80	457.24	213,748
2026-02-16	486.40	486.40	476.60	479.20	453.83	144,051
2026-02-13	477.00	481.20	474.20	475.80	450.61	408,369
2026-02-12	470.00	479.80	470.00	476.80	451.56	362,202
2026-02-11	473.00	479.60	467.80	475.40	450.23	1,118,659
2026-02-10	474.80	478.60	472.60	473.40	448.34	441,187
2026-02-09	467.20	476.40	466.40	475.20	450.04	265,099
2026-02-06	458.80	467.80	451.00	466.60	441.90	576,648
2026-02-05	469.80	470.00	456.00	460.80	436.40	213,479
2026-02-04	467.20	472.85	466.00	468.60	443.79	220,695

← NewerPage 3 of 5 · 254 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.