Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	357.20	361.60	355.60	360.40	341.32	171,310
2025-10-17	354.00	358.60	350.00	357.20	338.29	160,751
2025-10-16	354.00	361.00	354.00	359.80	340.75	214,411
2025-10-15	372.00	372.00	357.40	357.40	338.48	300,255
2025-10-14	373.00	375.00	360.20	364.00	344.73	295,846
2025-10-13	375.20	379.00	370.60	376.00	356.09	172,099
2025-10-10	389.80	389.80	372.80	373.20	353.44	130,667
2025-10-09	382.80	390.00	379.20	380.60	360.45	463,549
2025-10-08	375.00	385.00	371.00	381.40	361.21	297,654
2025-10-07	379.40	382.00	374.20	375.00	355.15	140,381
2025-10-06	382.00	382.00	374.20	380.80	360.64	234,886
2025-10-03	366.20	381.80	364.00	381.80	361.59	336,606
2025-10-02	375.00	375.60	371.20	375.00	355.15	373,883
2025-10-01	374.40	379.80	370.20	372.60	352.87	252,170
2025-09-30	379.60	379.60	371.20	374.00	354.20	209,085
2025-09-29	372.20	378.80	364.80	374.20	354.39	199,921
2025-09-26	380.00	380.00	369.00	373.60	353.82	183,495
2025-09-25	375.20	379.80	370.80	374.20	354.39	318,823
2025-09-24	382.00	382.00	375.60	378.40	358.37	172,554
2025-09-23	373.40	383.60	370.60	378.60	358.56	220,326
2025-09-22	382.80	382.80	368.80	377.40	357.42	356,843
2025-09-19	375.60	380.80	373.80	373.80	354.01	1,713,468
2025-09-18	368.20	381.40	368.20	376.80	356.85	272,872
2025-09-17	375.00	380.20	374.80	376.60	356.66	141,602
2025-09-16	363.60	378.20	363.60	375.00	355.15	126,301
2025-09-15	384.20	384.20	370.20	372.60	352.87	442,739
2025-09-12	387.00	387.00	374.80	375.20	355.34	149,876
2025-09-11	368.00	380.40	368.00	379.80	359.69	143,099
2025-09-10	380.60	384.80	374.80	376.40	356.47	215,347
2025-09-09	387.40	391.40	378.40	380.60	360.45	214,157
2025-09-08	383.80	387.00	377.20	385.60	365.19	131,565
2025-09-05	380.00	383.80	378.00	381.60	361.40	278,043
2025-09-04	380.00	380.00	372.80	379.80	359.69	255,993
2025-09-03	356.60	374.00	356.60	373.00	353.25	291,558
2025-09-02	370.80	380.20	363.20	365.40	346.05	577,562
2025-09-01	372.60	382.20	370.40	372.40	352.68	144,268
2025-08-29	373.60	376.60	372.00	373.80	354.01	264,897
2025-08-28	372.20	376.80	371.00	374.80	354.96	250,475
2025-08-27	368.00	369.80	362.40	369.00	349.46	240,502
2025-08-26	367.40	371.56	366.80	367.20	347.76	355,536
2025-08-22	363.60	372.60	361.80	372.40	352.68	219,253
2025-08-21	363.00	364.00	361.20	362.20	343.02	144,857
2025-08-20	360.00	362.20	356.80	361.40	342.27	171,987
2025-08-19	359.20	361.80	358.00	360.40	341.32	211,980
2025-08-18	357.60	362.80	353.80	355.80	336.96	157,300
2025-08-15	356.60	359.80	356.60	356.60	337.72	184,896
2025-08-14	354.40	358.80	352.20	355.00	336.21	259,515

← NewerPage 5 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.