Vesuvius PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 363.00 | 373.20 | 363.00 | 365.40 | 346.05 | 99,650 |
| 2025-11-06 | 384.00 | 384.00 | 370.80 | 371.80 | 352.12 | 132,014 |
| 2025-11-05 | 363.40 | 377.20 | 363.40 | 376.60 | 356.66 | 148,886 |
| 2025-11-04 | 384.40 | 384.40 | 365.20 | 372.20 | 352.49 | 248,077 |
| 2025-11-03 | 374.40 | 377.20 | 372.00 | 376.00 | 356.09 | 248,469 |
| 2025-10-31 | 387.40 | 387.40 | 374.40 | 375.60 | 355.71 | 279,267 |
| 2025-10-30 | 387.40 | 387.40 | 376.20 | 379.40 | 359.31 | 124,814 |
| 2025-10-29 | 372.20 | 384.40 | 372.20 | 382.80 | 362.53 | 279,491 |
| 2025-10-28 | 387.60 | 387.60 | 375.20 | 381.00 | 360.83 | 166,007 |
| 2025-10-27 | 378.00 | 381.60 | 375.60 | 378.80 | 358.75 | 184,337 |
| 2025-10-24 | 378.80 | 378.80 | 372.40 | 378.00 | 357.99 | 115,014 |
| 2025-10-23 | 366.20 | 376.40 | 366.20 | 375.80 | 355.90 | 223,764 |
| 2025-10-22 | 360.60 | 369.00 | 359.00 | 367.60 | 348.14 | 804,489 |
| 2025-10-21 | 352.20 | 362.40 | 352.20 | 359.60 | 340.56 | 164,062 |
← NewerPage 5 of 5 · 254 trading days
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.