Vesuvius PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	460.60	466.40	454.20	464.00	464.00	812,254
2026-10-19	463.20	465.00	458.60	464.00	464.00	344,410
2026-10-16	464.00	465.80	459.80	465.00	465.00	354,203
2026-10-15	460.00	472.60	459.80	460.60	460.60	3,640,176
2026-10-14	459.80	469.60	459.00	463.20	463.20	307,199
2026-10-13	467.40	469.40	457.00	457.00	457.00	380,748
2026-10-12	468.60	472.40	460.68	462.80	462.80	956,521
2026-10-09	452.60	473.00	452.60	466.80	466.80	949,232
2026-10-08	464.40	464.40	444.40	452.60	452.60	985,623
2026-10-07	456.60	457.80	440.00	454.20	454.20	2,069,535
2026-10-06	446.00	452.60	440.00	446.00	446.00	1,359,907
2026-10-05	453.80	454.20	443.80	444.20	444.20	282,085
2026-10-02	452.00	464.80	451.20	451.20	451.20	1,062,629
2026-10-01	469.00	480.60	456.80	456.80	456.80	1,423,244
2026-09-30	471.00	479.20	464.72	472.80	472.80	1,943,557
2026-09-29	369.00	494.00	369.00	467.00	467.00	2,491,622
2026-09-28	375.00	380.20	370.80	374.40	374.40	884,906
2026-09-25	371.60	374.40	370.20	372.80	372.80	164,556
2026-09-24	382.00	382.00	367.40	367.40	367.40	175,111
2026-09-23	374.00	374.20	361.80	373.00	373.00	272,705
2026-09-22	366.40	369.40	357.00	369.40	369.40	886,142
2026-09-21	360.00	370.40	360.00	365.20	365.20	150,816

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.