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 |
| 2026-09-18 | 362.00 | 370.60 | 359.20 | 359.20 | 359.20 | 1,137,481 |
| 2026-09-17 | 370.00 | 373.80 | 360.20 | 368.80 | 368.80 | 273,034 |
| 2026-09-16 | 356.00 | 374.00 | 356.00 | 366.80 | 366.80 | 247,312 |
| 2026-09-15 | 372.40 | 373.80 | 358.60 | 364.80 | 364.80 | 172,143 |
| 2026-09-14 | 378.00 | 378.00 | 361.00 | 363.60 | 363.60 | 168,709 |
| 2026-09-11 | 379.20 | 379.20 | 366.60 | 369.60 | 369.60 | 631,094 |
| 2026-09-10 | 368.00 | 374.20 | 368.00 | 370.20 | 370.20 | 308,831 |
| 2026-09-09 | 382.80 | 384.20 | 368.60 | 370.00 | 370.00 | 1,020,773 |
| 2026-09-08 | 385.00 | 385.60 | 377.80 | 382.40 | 382.40 | 225,381 |
| 2026-09-07 | 378.60 | 382.60 | 376.80 | 381.20 | 381.20 | 211,973 |
| 2026-09-04 | 379.20 | 382.40 | 371.40 | 378.80 | 378.80 | 247,129 |
| 2026-09-03 | 388.00 | 388.00 | 368.00 | 373.80 | 373.80 | 513,342 |
| 2026-09-02 | 385.00 | 385.00 | 378.00 | 381.60 | 374.50 | 383,316 |
| 2026-09-01 | 386.00 | 390.00 | 381.40 | 383.20 | 376.07 | 293,386 |
| 2026-08-28 | 394.60 | 397.10 | 384.00 | 388.60 | 381.37 | 400,546 |
| 2026-08-27 | 383.40 | 395.60 | 383.40 | 391.00 | 383.73 | 253,880 |
| 2026-08-26 | 380.60 | 395.00 | 379.60 | 392.80 | 385.49 | 242,675 |
| 2026-08-25 | 383.20 | 394.12 | 379.60 | 390.00 | 382.74 | 254,297 |
| 2026-08-24 | 379.00 | 384.00 | 376.80 | 382.20 | 375.09 | 221,388 |
| 2026-08-21 | 378.20 | 389.40 | 378.00 | 380.60 | 373.52 | 344,539 |
| 2026-08-20 | 393.00 | 393.00 | 376.60 | 379.00 | 371.95 | 470,724 |
| 2026-08-19 | 390.20 | 390.80 | 382.00 | 383.80 | 376.66 | 395,992 |
| 2026-08-18 | 402.60 | 402.60 | 388.00 | 390.20 | 382.94 | 369,073 |
| 2026-08-17 | 394.40 | 399.20 | 392.00 | 393.20 | 385.88 | 268,746 |
| 2026-08-14 | 406.40 | 406.40 | 393.60 | 395.40 | 388.04 | 188,311 |
| 2026-08-13 | 392.60 | 406.00 | 392.60 | 397.40 | 390.01 | 167,809 |
| 2026-08-12 | 406.00 | 408.00 | 398.60 | 401.80 | 394.32 | 224,357 |
| 2026-08-11 | 400.00 | 408.80 | 394.60 | 403.00 | 395.50 | 319,405 |
| 2026-08-10 | 407.20 | 410.32 | 398.20 | 405.80 | 398.25 | 1,241,701 |
| 2026-08-07 | 393.00 | 410.80 | 390.60 | 405.40 | 397.86 | 2,213,268 |
| 2026-08-06 | 380.00 | 395.40 | 380.00 | 392.00 | 384.71 | 1,059,076 |
| 2026-08-05 | 382.40 | 388.80 | 379.20 | 383.80 | 376.66 | 798,763 |
| 2026-08-04 | 379.80 | 384.20 | 369.20 | 378.60 | 371.56 | 1,410,334 |
| 2026-08-03 | 379.40 | 382.20 | 366.20 | 370.80 | 363.90 | 381,525 |
| 2026-07-31 | 365.60 | 375.60 | 362.40 | 371.00 | 364.10 | 640,579 |
| 2026-07-30 | 372.80 | 379.20 | 364.80 | 364.80 | 358.01 | 1,817,836 |
| 2026-07-29 | 370.00 | 376.28 | 361.00 | 364.00 | 357.23 | 1,511,093 |
| 2026-07-28 | 392.20 | 392.20 | 371.40 | 372.00 | 365.08 | 1,169,238 |
Page 1 of 22 · 1,262 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.