Vesuvius PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	354.40	358.80	352.20	355.00	336.21	259,515
2025-08-13	369.00	369.00	363.20	363.20	337.25	238,102
2025-08-12	355.60	365.80	355.60	362.40	336.50	213,736
2025-08-11	357.80	361.40	353.00	355.00	329.63	145,487
2025-08-08	356.20	361.00	351.20	358.40	332.79	215,218
2025-08-07	353.00	370.80	353.00	358.00	332.42	357,029
2025-08-06	358.40	371.80	354.60	360.20	334.46	510,136
2025-08-05	351.20	356.80	350.60	354.80	329.45	239,372
2025-08-04	358.60	358.60	346.60	351.20	326.10	129,212
2025-08-01	349.40	358.00	349.20	350.20	325.18	204,280
2025-07-31	358.20	361.00	356.40	356.40	330.93	185,783
2025-07-30	361.80	361.80	352.40	357.40	331.86	136,398
2025-07-29	356.20	356.80	351.80	353.20	327.96	240,713
2025-07-28	349.00	360.80	349.00	353.80	328.52	291,200
2025-07-25	366.20	366.80	353.60	354.80	329.45	360,215
2025-07-24	346.80	374.80	322.53	366.40	340.22	949,803
2025-07-23	370.40	387.80	370.40	387.80	360.09	496,928
2025-07-22	382.00	392.20	376.80	379.60	352.48	487,038
2025-07-21	385.60	385.80	380.20	385.20	357.68	275,523
2025-07-18	388.80	392.00	380.80	382.00	354.70	741,073
2025-07-17	382.80	393.40	382.80	388.20	360.46	196,462
2025-07-16	382.80	392.00	382.80	386.20	358.60	141,569
2025-07-15	392.00	397.20	390.40	391.40	363.43	254,869
2025-07-14	390.80	392.00	387.80	390.80	362.88	163,345
2025-07-11	400.00	400.00	388.60	390.60	362.69	446,007
2025-07-10	384.60	398.20	384.60	398.20	369.75	218,249
2025-07-09	380.00	392.20	380.00	386.20	358.60	317,381
2025-07-08	398.40	398.40	385.20	388.40	360.65	250,639
2025-07-07	393.00	401.00	389.00	389.00	361.20	246,124
2025-07-04	390.80	398.45	390.80	394.40	366.22	214,112
2025-07-03	397.00	401.40	391.00	400.20	371.60	141,724
2025-07-02	395.20	395.20	386.00	390.20	362.32	475,692
2025-07-01	385.20	393.80	384.80	388.20	360.46	345,335
2025-06-30	392.00	397.80	387.80	392.40	364.36	342,949
2025-06-27	387.00	392.80	385.80	392.60	364.55	237,047
2025-06-26	373.00	384.40	373.00	383.20	355.82	186,972
2025-06-25	377.40	383.20	373.80	374.20	347.46	247,541
2025-06-24	374.40	379.60	361.60	376.00	349.13	273,145
2025-06-23	377.20	381.40	366.60	370.40	343.93	659,379
2025-06-20	363.40	377.20	363.40	377.20	350.25	1,749,553
2025-06-19	368.40	377.20	368.00	372.20	345.60	864,351
2025-06-18	373.80	378.80	369.00	375.00	348.20	654,496
2025-06-17	371.20	375.40	368.79	374.80	348.02	407,781
2025-06-16	365.00	378.60	365.00	372.00	345.42	221,275
2025-06-13	365.60	374.20	364.60	372.80	346.16	577,808
2025-06-12	361.20	372.60	361.20	372.00	345.42	651,751
2025-06-11	367.80	370.80	365.20	370.20	343.75	247,310
2025-06-10	365.60	370.20	362.20	367.20	340.96	155,899
2025-06-09	357.80	370.00	353.00	365.60	339.48	132,265
2025-06-06	358.80	371.40	358.80	364.00	337.99	281,177
2025-06-05	362.60	372.80	362.60	367.20	340.96	225,082
2025-06-04	367.00	374.20	364.80	369.60	343.19	284,761
2025-06-03	355.00	365.05	355.00	364.60	338.55	301,975
2025-06-02	353.80	361.80	353.80	360.40	334.65	254,292
2025-05-30	358.00	363.90	356.20	360.20	334.46	842,068
2025-05-29	361.40	365.00	356.00	358.20	332.60	165,855
2025-05-28	350.40	362.20	350.40	360.00	334.28	143,713
2025-05-27	356.20	362.00	353.15	359.00	333.35	452,784
2025-05-23	367.60	367.60	346.00	352.60	327.40	403,470
2025-05-22	357.00	364.60	357.00	359.00	333.35	191,184

← NewerPage 6 of 22 · 1,267 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.