Vesuvius PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 368.40 | 371.60 | 362.40 | 364.80 | 338.73 | 290,937 |
| 2025-05-20 | 360.40 | 373.80 | 360.40 | 371.00 | 344.49 | 158,322 |
| 2025-05-19 | 365.40 | 368.40 | 361.00 | 368.40 | 342.08 | 292,328 |
| 2025-05-16 | 365.00 | 369.60 | 347.00 | 365.80 | 339.66 | 512,694 |
| 2025-05-15 | 370.00 | 377.80 | 369.20 | 374.60 | 347.83 | 334,019 |
| 2025-05-14 | 376.00 | 381.40 | 373.00 | 376.20 | 349.32 | 202,925 |
| 2025-05-13 | 367.00 | 375.80 | 367.00 | 375.60 | 348.76 | 561,996 |
| 2025-05-12 | 346.20 | 375.60 | 346.20 | 367.00 | 340.78 | 221,262 |
| 2025-05-09 | 362.20 | 363.40 | 351.18 | 354.80 | 329.45 | 231,853 |
| 2025-05-08 | 353.40 | 359.00 | 344.40 | 355.60 | 330.19 | 553,443 |
| 2025-05-07 | 341.20 | 350.20 | 341.20 | 345.40 | 320.72 | 261,038 |
| 2025-05-06 | 349.20 | 355.60 | 343.40 | 347.60 | 322.76 | 280,294 |
| 2025-05-02 | 337.20 | 350.60 | 337.20 | 348.40 | 323.50 | 1,225,117 |
| 2025-05-01 | 337.00 | 346.00 | 337.00 | 344.60 | 319.98 | 197,670 |
| 2025-04-30 | 328.80 | 342.20 | 328.80 | 342.20 | 317.75 | 444,443 |
| 2025-04-29 | 332.20 | 337.80 | 331.80 | 333.60 | 309.76 | 289,204 |
| 2025-04-28 | 329.20 | 335.40 | 328.20 | 331.80 | 308.09 | 319,139 |
| 2025-04-25 | 326.60 | 331.60 | 324.40 | 329.20 | 305.68 | 288,188 |
| 2025-04-24 | 331.60 | 339.20 | 317.40 | 325.20 | 301.96 | 345,844 |
| 2025-04-23 | 335.20 | 346.00 | 333.20 | 339.80 | 300.29 | 345,912 |
| 2025-04-22 | 340.00 | 342.20 | 324.80 | 329.60 | 291.28 | 262,344 |
| 2025-04-17 | 337.00 | 338.45 | 333.60 | 336.40 | 297.29 | 246,913 |
| 2025-04-16 | 342.20 | 345.00 | 336.20 | 339.00 | 299.58 | 188,819 |
| 2025-04-15 | 341.20 | 346.25 | 341.20 | 344.20 | 304.18 | 175,839 |
| 2025-04-14 | 334.40 | 343.80 | 323.20 | 341.20 | 301.53 | 276,814 |
| 2025-04-11 | 341.40 | 342.00 | 324.80 | 329.00 | 290.75 | 1,050,231 |
| 2025-04-10 | 348.60 | 350.00 | 333.40 | 333.40 | 294.64 | 511,135 |
| 2025-04-09 | 320.00 | 325.80 | 312.40 | 313.80 | 277.31 | 599,255 |
| 2025-04-08 | 319.60 | 330.80 | 319.60 | 324.20 | 286.51 | 587,885 |
| 2025-04-07 | 317.40 | 338.20 | 310.80 | 319.60 | 282.44 | 648,031 |
| 2025-04-04 | 362.40 | 367.00 | 323.60 | 333.20 | 294.46 | 819,112 |
| 2025-04-03 | 375.60 | 384.00 | 366.20 | 366.20 | 323.62 | 687,767 |
| 2025-04-02 | 393.80 | 397.40 | 381.40 | 384.80 | 340.06 | 794,921 |
| 2025-04-01 | 394.60 | 398.80 | 391.20 | 397.00 | 350.84 | 1,030,768 |
| 2025-03-31 | 405.50 | 405.50 | 388.50 | 390.50 | 345.10 | 1,202,131 |
| 2025-03-28 | 402.50 | 405.50 | 400.00 | 400.00 | 353.49 | 920,220 |
| 2025-03-27 | 394.00 | 404.50 | 394.00 | 403.50 | 356.58 | 649,372 |
| 2025-03-26 | 405.50 | 405.50 | 399.00 | 402.50 | 355.70 | 731,619 |
| 2025-03-25 | 388.50 | 405.00 | 388.50 | 400.00 | 353.49 | 399,219 |
| 2025-03-24 | 397.00 | 401.50 | 395.50 | 396.00 | 349.96 | 802,164 |
| 2025-03-21 | 391.00 | 396.00 | 391.00 | 395.50 | 349.52 | 1,916,696 |
| 2025-03-20 | 387.00 | 397.50 | 387.00 | 395.00 | 349.07 | 1,144,357 |
| 2025-03-19 | 394.00 | 398.00 | 393.00 | 394.50 | 348.63 | 367,877 |
| 2025-03-18 | 390.50 | 397.00 | 390.50 | 396.00 | 349.96 | 314,006 |
| 2025-03-17 | 402.00 | 402.00 | 387.00 | 391.00 | 345.54 | 668,249 |
| 2025-03-14 | 387.50 | 395.50 | 385.00 | 393.00 | 347.31 | 750,651 |
| 2025-03-13 | 391.50 | 395.50 | 385.00 | 386.00 | 341.12 | 845,188 |
| 2025-03-12 | 381.50 | 397.00 | 381.50 | 394.00 | 348.19 | 763,219 |
| 2025-03-11 | 385.00 | 398.00 | 384.00 | 384.00 | 339.35 | 894,006 |
| 2025-03-10 | 400.00 | 410.00 | 392.00 | 392.00 | 346.42 | 778,016 |
| 2025-03-07 | 419.00 | 419.00 | 402.00 | 404.00 | 357.03 | 808,781 |
| 2025-03-06 | 383.50 | 418.50 | 376.73 | 416.00 | 367.63 | 970,095 |
| 2025-03-05 | 403.00 | 412.00 | 402.00 | 410.00 | 362.33 | 415,367 |
| 2025-03-04 | 416.50 | 416.50 | 395.99 | 396.50 | 350.40 | 878,151 |
| 2025-03-03 | 418.50 | 418.50 | 407.00 | 407.00 | 359.68 | 1,069,335 |
| 2025-02-28 | 406.50 | 411.00 | 405.50 | 409.50 | 361.89 | 1,296,952 |
| 2025-02-27 | 418.50 | 419.00 | 408.00 | 409.50 | 361.89 | 556,685 |
| 2025-02-26 | 417.00 | 417.00 | 412.40 | 414.50 | 366.31 | 202,693 |
| 2025-02-25 | 403.50 | 412.50 | 403.50 | 409.00 | 361.45 | 703,103 |
| 2025-02-24 | 418.50 | 418.50 | 408.00 | 411.00 | 363.21 | 540,025 |
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.