Vesuvius PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 416.00 | 419.00 | 412.00 | 414.50 | 366.31 | 172,041 |
| 2025-02-20 | 405.50 | 417.50 | 405.50 | 412.50 | 364.54 | 587,997 |
| 2025-02-19 | 424.00 | 424.00 | 413.00 | 415.00 | 366.75 | 284,840 |
| 2025-02-18 | 407.50 | 423.00 | 407.50 | 421.00 | 372.05 | 284,460 |
| 2025-02-17 | 410.00 | 414.50 | 409.00 | 413.00 | 364.98 | 203,375 |
| 2025-02-14 | 419.00 | 419.00 | 410.00 | 412.50 | 364.54 | 240,145 |
| 2025-02-13 | 406.00 | 414.00 | 404.50 | 414.00 | 365.86 | 636,503 |
| 2025-02-12 | 410.50 | 416.00 | 406.00 | 406.00 | 358.79 | 996,274 |
| 2025-02-11 | 410.00 | 412.50 | 408.39 | 410.50 | 362.77 | 595,808 |
| 2025-02-10 | 412.50 | 414.50 | 405.00 | 410.00 | 362.33 | 1,319,838 |
| 2025-02-07 | 407.50 | 414.00 | 403.50 | 403.50 | 356.58 | 476,787 |
| 2025-02-06 | 404.00 | 410.00 | 403.00 | 405.00 | 357.91 | 480,058 |
| 2025-02-05 | 408.00 | 410.00 | 401.00 | 403.00 | 356.14 | 891,736 |
| 2025-02-04 | 407.00 | 412.50 | 404.50 | 407.00 | 359.68 | 761,678 |
| 2025-02-03 | 403.50 | 411.50 | 401.00 | 407.00 | 359.68 | 876,950 |
| 2025-01-31 | 414.00 | 415.50 | 410.50 | 410.50 | 362.77 | 1,049,656 |
| 2025-01-30 | 402.00 | 415.29 | 402.00 | 413.50 | 365.42 | 290,407 |
| 2025-01-29 | 414.50 | 414.50 | 405.98 | 408.50 | 361.00 | 855,172 |
| 2025-01-28 | 408.00 | 413.50 | 401.50 | 405.00 | 357.91 | 309,791 |
| 2025-01-27 | 398.00 | 408.50 | 398.00 | 404.50 | 357.47 | 617,133 |
| 2025-01-24 | 404.00 | 410.50 | 403.62 | 405.50 | 358.35 | 860,502 |
| 2025-01-23 | 402.00 | 409.50 | 402.00 | 402.00 | 355.26 | 1,165,988 |
| 2025-01-22 | 403.50 | 411.50 | 403.50 | 407.00 | 359.68 | 735,677 |
| 2025-01-21 | 414.00 | 416.00 | 408.68 | 409.00 | 361.45 | 498,868 |
| 2025-01-20 | 402.00 | 415.50 | 402.00 | 412.00 | 364.10 | 518,507 |
| 2025-01-17 | 413.50 | 413.50 | 407.00 | 407.00 | 359.68 | 325,219 |
| 2025-01-16 | 413.50 | 413.50 | 404.00 | 408.50 | 361.00 | 515,240 |
| 2025-01-15 | 398.50 | 406.50 | 398.50 | 404.00 | 357.03 | 500,906 |
| 2025-01-14 | 411.50 | 411.50 | 394.50 | 394.50 | 348.63 | 109,926 |
| 2025-01-13 | 395.00 | 404.00 | 393.04 | 403.00 | 356.14 | 539,361 |
| 2025-01-10 | 404.00 | 408.00 | 396.00 | 396.00 | 349.96 | 461,935 |
| 2025-01-09 | 395.00 | 406.50 | 395.00 | 405.50 | 358.35 | 441,000 |
| 2025-01-08 | 416.50 | 418.00 | 400.50 | 400.50 | 353.93 | 694,060 |
| 2025-01-07 | 406.50 | 417.50 | 406.50 | 417.00 | 368.52 | 655,092 |
| 2025-01-06 | 407.00 | 419.00 | 407.00 | 415.00 | 366.75 | 523,892 |
| 2025-01-03 | 411.50 | 419.50 | 411.00 | 411.00 | 363.21 | 94,698 |
| 2025-01-02 | 426.50 | 426.50 | 415.50 | 416.50 | 368.07 | 503,763 |
| 2024-12-31 | 412.00 | 424.00 | 409.50 | 423.00 | 373.82 | 203,421 |
| 2024-12-30 | 411.50 | 416.50 | 411.50 | 414.00 | 365.86 | 122,780 |
| 2024-12-27 | 419.00 | 422.00 | 416.50 | 419.00 | 370.28 | 457,643 |
| 2024-12-24 | 415.00 | 421.00 | 415.00 | 419.50 | 370.72 | 114,554 |
| 2024-12-23 | 418.50 | 418.50 | 408.50 | 416.00 | 367.63 | 409,804 |
| 2024-12-20 | 399.50 | 414.50 | 399.50 | 411.50 | 363.65 | 932,415 |
| 2024-12-19 | 430.00 | 430.00 | 407.00 | 407.00 | 359.68 | 566,791 |
| 2024-12-18 | 426.50 | 429.00 | 418.00 | 420.00 | 371.17 | 234,297 |
| 2024-12-17 | 425.00 | 432.50 | 425.00 | 426.00 | 376.47 | 604,687 |
| 2024-12-16 | 428.00 | 439.00 | 428.00 | 432.50 | 382.21 | 411,921 |
| 2024-12-13 | 444.50 | 444.50 | 427.00 | 435.50 | 384.86 | 485,372 |
| 2024-12-12 | 432.00 | 443.50 | 432.00 | 434.00 | 383.54 | 772,315 |
| 2024-12-11 | 440.50 | 444.50 | 439.00 | 440.00 | 388.84 | 531,716 |
| 2024-12-10 | 435.00 | 445.50 | 435.00 | 441.50 | 390.17 | 555,615 |
| 2024-12-09 | 428.50 | 440.50 | 425.50 | 439.50 | 388.40 | 651,863 |
| 2024-12-06 | 433.00 | 433.00 | 424.50 | 427.00 | 377.35 | 703,471 |
| 2024-12-05 | 427.00 | 430.00 | 421.19 | 426.00 | 376.47 | 898,048 |
| 2024-12-04 | 429.50 | 431.50 | 424.00 | 427.00 | 377.35 | 575,838 |
| 2024-12-03 | 418.50 | 426.71 | 418.00 | 424.50 | 375.14 | 549,445 |
| 2024-12-02 | 419.00 | 426.50 | 418.00 | 418.50 | 369.84 | 498,204 |
| 2024-11-29 | 415.00 | 422.73 | 415.00 | 417.50 | 368.96 | 544,532 |
| 2024-11-28 | 418.50 | 421.50 | 413.50 | 418.50 | 369.84 | 574,645 |
| 2024-11-27 | 410.00 | 414.60 | 408.29 | 409.00 | 361.45 | 730,836 |
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.