Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	465.60	469.80	461.80	468.40	443.60	259,784
2026-02-02	459.00	466.80	452.00	466.80	442.09	307,464
2026-01-30	473.60	473.60	458.80	459.60	435.27	344,079
2026-01-29	474.00	474.00	463.00	464.00	439.43	1,019,802
2026-01-28	470.00	480.40	466.20	466.20	441.52	1,702,528
2026-01-27	472.20	472.80	465.20	472.20	447.20	437,976
2026-01-26	488.40	489.40	468.00	468.00	443.22	281,636
2026-01-23	476.20	482.20	465.83	479.00	453.64	469,497
2026-01-22	446.20	479.00	445.01	479.00	453.64	1,461,885
2026-01-21	431.60	438.60	419.40	435.60	412.54	612,154
2026-01-20	414.80	427.20	413.80	421.60	399.28	123,918
2026-01-19	427.00	438.20	421.40	421.40	399.09	172,081
2026-01-16	439.20	439.20	427.00	429.40	406.67	1,719,615
2026-01-15	421.20	432.00	409.20	431.00	408.18	171,522
2026-01-14	412.80	420.80	412.40	419.20	397.01	112,010
2026-01-13	413.20	425.00	409.40	414.60	392.65	111,416
2026-01-12	428.20	433.40	416.00	416.00	393.98	162,767
2026-01-09	423.40	427.20	411.84	425.40	402.88	322,569
2026-01-08	416.60	422.60	411.20	421.20	398.90	136,646
2026-01-07	408.80	415.60	407.20	415.60	393.60	157,629
2026-01-06	402.20	409.00	392.60	409.00	387.35	254,775
2026-01-05	398.20	403.40	393.60	400.60	379.39	406,432
2026-01-02	400.00	402.00	393.80	399.80	378.63	174,706
2025-12-31	389.00	399.80	389.00	396.80	375.79	54,250
2025-12-30	399.00	400.00	395.20	398.60	377.50	92,670
2025-12-29	396.40	398.80	389.00	396.80	375.79	86,499
2025-12-24	396.60	398.00	387.80	394.60	373.71	41,772
2025-12-23	399.00	399.00	391.40	393.40	372.57	196,133
2025-12-22	393.00	398.80	388.80	393.80	372.95	215,196
2025-12-19	399.00	399.00	388.40	393.20	372.38	1,024,204
2025-12-18	399.00	399.00	387.60	394.60	373.71	399,938
2025-12-17	392.00	393.60	388.40	391.40	370.68	280,755
2025-12-16	378.60	390.20	378.60	389.40	368.78	253,563
2025-12-15	394.20	394.20	384.20	387.20	366.70	271,224
2025-12-12	385.80	389.20	375.20	386.00	365.56	226,682
2025-12-11	380.00	385.80	380.00	384.20	363.86	215,228
2025-12-10	390.40	390.40	382.00	382.00	361.78	160,902
2025-12-09	381.00	388.80	377.60	381.20	361.02	191,517
2025-12-08	387.40	387.80	378.20	380.40	360.26	199,269
2025-12-05	392.00	392.00	385.60	386.40	365.94	232,834
2025-12-04	386.20	390.00	386.00	388.40	367.84	479,139
2025-12-03	381.80	386.40	381.60	384.00	363.67	186,745
2025-12-02	388.60	388.60	376.60	380.80	360.64	191,089
2025-12-01	388.80	388.80	373.20	383.00	362.72	250,590
2025-11-28	376.40	386.80	376.40	382.40	362.15	247,131
2025-11-27	391.60	391.60	381.96	385.60	365.19	130,575
2025-11-26	385.20	385.20	379.20	383.60	363.29	261,290
2025-11-25	366.80	380.00	366.80	380.00	359.88	227,188
2025-11-24	372.40	376.80	372.20	375.40	355.53	205,058
2025-11-21	368.80	371.00	365.40	371.00	351.36	167,222
2025-11-20	371.80	379.60	369.20	370.80	351.17	186,294
2025-11-19	375.80	378.40	369.20	375.00	355.15	279,350
2025-11-18	368.80	374.40	368.00	369.60	350.03	430,620
2025-11-17	391.40	391.40	375.40	375.40	355.53	470,401
2025-11-14	394.80	394.80	377.60	384.40	364.05	302,736
2025-11-13	380.20	390.00	380.20	387.80	367.27	205,606
2025-11-12	383.80	389.60	381.00	383.00	362.72	365,992
2025-11-11	382.60	383.40	374.00	382.20	361.97	287,661
2025-11-10	356.60	375.40	356.60	373.80	354.01	243,528
2025-11-07	363.00	373.20	363.00	365.40	346.05	99,650

← NewerPage 4 of 22 · 1,266 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.