Vesuvius PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 431.00 | 431.00 | 409.50 | 409.50 | 361.89 | 586,993 |
| 2024-11-25 | 418.00 | 426.00 | 413.50 | 421.00 | 372.05 | 819,243 |
| 2024-11-22 | 407.00 | 414.50 | 399.00 | 414.50 | 366.31 | 550,987 |
| 2024-11-21 | 385.00 | 399.50 | 385.00 | 397.50 | 351.28 | 473,306 |
| 2024-11-20 | 391.00 | 405.50 | 391.00 | 393.50 | 347.75 | 396,197 |
| 2024-11-19 | 392.00 | 404.00 | 378.00 | 399.00 | 352.61 | 625,129 |
| 2024-11-18 | 360.00 | 375.00 | 360.00 | 369.50 | 326.54 | 206,289 |
| 2024-11-15 | 363.00 | 370.00 | 361.00 | 367.00 | 324.33 | 192,429 |
| 2024-11-14 | 362.00 | 364.50 | 360.50 | 364.50 | 322.12 | 207,285 |
| 2024-11-13 | 356.00 | 365.69 | 356.00 | 361.00 | 319.03 | 146,915 |
| 2024-11-12 | 368.50 | 369.70 | 363.50 | 364.50 | 322.12 | 162,500 |
| 2024-11-11 | 372.50 | 372.50 | 364.00 | 369.50 | 326.54 | 151,052 |
| 2024-11-08 | 370.00 | 373.00 | 363.00 | 364.00 | 321.68 | 234,113 |
| 2024-11-07 | 367.50 | 373.50 | 367.00 | 370.50 | 327.42 | 315,126 |
| 2024-11-06 | 372.50 | 372.50 | 360.50 | 365.00 | 322.56 | 221,364 |
| 2024-11-05 | 365.50 | 373.00 | 357.50 | 364.00 | 321.68 | 389,563 |
| 2024-11-04 | 361.50 | 361.50 | 358.00 | 358.50 | 316.82 | 340,115 |
| 2024-11-01 | 349.00 | 360.50 | 349.00 | 358.00 | 316.38 | 285,662 |
| 2024-10-31 | 365.50 | 365.50 | 354.50 | 357.50 | 315.93 | 514,768 |
| 2024-10-30 | 353.00 | 363.50 | 353.00 | 359.00 | 317.26 | 567,972 |
| 2024-10-29 | 366.00 | 368.50 | 358.00 | 361.50 | 319.47 | 448,931 |
| 2024-10-28 | 373.50 | 373.50 | 364.50 | 368.50 | 325.65 | 279,363 |
| 2024-10-25 | 362.00 | 369.00 | 362.00 | 366.50 | 323.89 | 289,258 |
| 2024-10-24 | 364.50 | 371.00 | 362.21 | 366.50 | 323.89 | 411,319 |
| 2024-10-23 | 375.50 | 379.50 | 367.50 | 367.50 | 324.77 | 220,919 |
| 2024-10-22 | 376.00 | 377.50 | 372.50 | 375.00 | 331.40 | 314,677 |
| 2024-10-21 | 382.50 | 391.50 | 375.84 | 376.00 | 332.28 | 256,737 |
| 2024-10-18 | 395.00 | 395.00 | 384.00 | 390.50 | 345.10 | 167,610 |
| 2024-10-17 | 382.50 | 395.50 | 382.50 | 387.50 | 342.45 | 252,865 |
| 2024-10-16 | 393.00 | 393.00 | 384.00 | 390.00 | 344.65 | 184,027 |
| 2024-10-15 | 385.50 | 388.00 | 382.00 | 384.00 | 339.35 | 156,853 |
| 2024-10-14 | 391.50 | 391.50 | 382.13 | 385.50 | 340.68 | 137,339 |
| 2024-10-11 | 383.50 | 387.00 | 379.56 | 383.00 | 338.47 | 197,458 |
| 2024-10-10 | 382.00 | 391.50 | 382.00 | 382.00 | 337.58 | 190,758 |
| 2024-10-09 | 382.00 | 391.00 | 382.00 | 391.00 | 345.54 | 172,905 |
| 2024-10-08 | 398.50 | 398.50 | 384.00 | 386.50 | 341.56 | 236,338 |
| 2024-10-07 | 400.50 | 400.50 | 386.00 | 392.00 | 346.42 | 259,286 |
| 2024-10-04 | 386.00 | 395.00 | 385.50 | 391.00 | 345.54 | 221,336 |
| 2024-10-03 | 385.50 | 394.50 | 385.50 | 386.00 | 341.12 | 293,297 |
| 2024-10-02 | 390.50 | 398.50 | 386.50 | 390.00 | 344.65 | 174,608 |
| 2024-10-01 | 390.50 | 394.55 | 389.00 | 392.00 | 346.42 | 194,600 |
| 2024-09-30 | 398.00 | 400.00 | 389.00 | 390.50 | 345.10 | 407,290 |
| 2024-09-27 | 399.00 | 399.00 | 392.50 | 398.50 | 352.17 | 262,640 |
| 2024-09-26 | 380.00 | 394.00 | 380.00 | 391.00 | 345.54 | 811,432 |
| 2024-09-25 | 393.50 | 393.50 | 382.00 | 383.50 | 338.91 | 260,343 |
| 2024-09-24 | 379.00 | 389.00 | 379.00 | 384.50 | 339.79 | 328,429 |
| 2024-09-23 | 387.00 | 393.00 | 386.00 | 386.50 | 341.56 | 243,713 |
| 2024-09-20 | 390.00 | 399.00 | 389.50 | 390.50 | 345.10 | 891,172 |
| 2024-09-19 | 387.00 | 400.00 | 387.00 | 399.00 | 352.61 | 333,780 |
| 2024-09-18 | 391.00 | 393.14 | 389.05 | 389.50 | 344.21 | 848,900 |
| 2024-09-17 | 395.50 | 396.50 | 392.00 | 392.00 | 346.42 | 409,548 |
| 2024-09-16 | 395.50 | 395.50 | 387.00 | 391.00 | 345.54 | 192,266 |
| 2024-09-13 | 391.00 | 395.00 | 391.00 | 392.00 | 346.42 | 249,493 |
| 2024-09-12 | 384.00 | 395.00 | 384.00 | 390.00 | 344.65 | 149,240 |
| 2024-09-11 | 391.00 | 395.00 | 386.50 | 386.50 | 341.56 | 338,446 |
| 2024-09-10 | 382.00 | 394.50 | 382.00 | 391.00 | 345.54 | 323,946 |
| 2024-09-09 | 397.50 | 397.50 | 388.85 | 391.50 | 345.98 | 403,163 |
| 2024-09-06 | 393.00 | 400.00 | 386.50 | 389.50 | 344.21 | 262,367 |
| 2024-09-05 | 398.00 | 406.13 | 396.50 | 396.50 | 350.40 | 149,718 |
| 2024-09-04 | 405.50 | 406.50 | 400.50 | 404.50 | 357.47 | 264,064 |
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.