Vesuvius plc (LON:VSVS)
London · Delayed Price · Currency is GBP · Price in GBX 386.40
-2.00 (-0.51%)
At close: Dec 5, 2025
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 392.00 | 392.00 | 385.60 | 386.40 | 386.40 | -0.51% | 232,834 |
| Dec 4, 2025 | 386.20 | 390.00 | 386.00 | 388.40 | 388.40 | 1.15% | 479,138 |
| Dec 3, 2025 | 381.60 | 386.40 | 381.80 | 384.00 | 384.00 | 0.84% | 186,746 |
| Dec 2, 2025 | 388.60 | 388.60 | 376.60 | 380.80 | 380.80 | -0.57% | 191,089 |
| Dec 1, 2025 | 388.80 | 388.80 | 373.20 | 383.00 | 383.00 | 0.16% | 250,590 |
| Nov 28, 2025 | 376.40 | 386.80 | 376.40 | 382.40 | 382.40 | -0.83% | 247,130 |
| Nov 27, 2025 | 391.60 | 391.60 | 381.96 | 385.60 | 385.60 | 0.52% | 130,575 |
| Nov 26, 2025 | 385.20 | 385.20 | 379.20 | 383.60 | 383.60 | 0.95% | 261,290 |
| Nov 25, 2025 | 366.80 | 380.00 | 366.80 | 380.00 | 380.00 | 1.23% | 227,188 |
| Nov 24, 2025 | 372.40 | 376.80 | 372.20 | 375.40 | 375.40 | 1.19% | 205,058 |
| Nov 21, 2025 | 368.80 | 371.00 | 365.40 | 371.00 | 371.00 | 0.05% | 167,222 |
| Nov 20, 2025 | 371.80 | 379.60 | 369.20 | 370.80 | 370.80 | -1.12% | 186,294 |
| Nov 19, 2025 | 375.80 | 378.40 | 369.20 | 375.00 | 375.00 | 1.46% | 279,350 |
| Nov 18, 2025 | 368.80 | 374.40 | 368.00 | 369.60 | 369.60 | -1.55% | 430,620 |
| Nov 17, 2025 | 391.40 | 391.40 | 375.40 | 375.40 | 375.40 | -2.34% | 470,401 |
| Nov 14, 2025 | 394.80 | 394.80 | 377.60 | 384.40 | 384.40 | -0.88% | 302,736 |
| Nov 13, 2025 | 380.20 | 390.00 | 380.20 | 387.80 | 387.80 | 1.25% | 205,606 |
| Nov 12, 2025 | 383.80 | 389.60 | 381.00 | 383.00 | 383.00 | 0.21% | 365,992 |
| Nov 11, 2025 | 382.60 | 383.40 | 374.00 | 382.20 | 382.20 | 2.25% | 287,661 |
| Nov 10, 2025 | 356.60 | 375.40 | 356.60 | 373.80 | 373.80 | 2.30% | 243,528 |
| Nov 7, 2025 | 363.00 | 373.20 | 363.00 | 365.40 | 365.40 | -1.72% | 99,650 |
| Nov 6, 2025 | 384.00 | 384.00 | 370.80 | 371.80 | 371.80 | -1.27% | 132,014 |
| Nov 5, 2025 | 363.40 | 377.20 | 363.40 | 376.60 | 376.60 | 1.18% | 148,886 |
| Nov 4, 2025 | 384.40 | 384.40 | 365.20 | 372.20 | 372.20 | -1.01% | 248,077 |
| Nov 3, 2025 | 374.40 | 377.20 | 372.00 | 376.00 | 376.00 | 0.11% | 248,469 |
| Oct 31, 2025 | 387.40 | 387.40 | 374.40 | 375.60 | 375.60 | -1.00% | 279,267 |
| Oct 30, 2025 | 387.40 | 387.40 | 376.20 | 379.40 | 379.40 | -0.89% | 124,814 |
| Oct 29, 2025 | 372.20 | 384.40 | 372.20 | 382.80 | 382.80 | 0.47% | 279,491 |
| Oct 28, 2025 | 387.60 | 387.60 | 375.20 | 381.00 | 381.00 | 0.58% | 166,007 |
| Oct 27, 2025 | 378.00 | 381.60 | 375.60 | 378.80 | 378.80 | 0.21% | 184,337 |
| Oct 24, 2025 | 378.80 | 378.80 | 372.40 | 378.00 | 378.00 | 0.59% | 115,014 |
| Oct 23, 2025 | 366.20 | 376.40 | 366.20 | 375.80 | 375.80 | 2.23% | 223,764 |
| Oct 22, 2025 | 360.60 | 369.00 | 359.00 | 367.60 | 367.60 | 2.22% | 804,489 |
| Oct 21, 2025 | 352.20 | 362.40 | 352.20 | 359.60 | 359.60 | -0.22% | 164,062 |
| Oct 20, 2025 | 357.20 | 361.60 | 355.60 | 360.40 | 360.40 | 0.90% | 171,310 |
| Oct 17, 2025 | 354.00 | 358.60 | 350.00 | 357.20 | 357.20 | -0.72% | 160,751 |
| Oct 16, 2025 | 354.00 | 361.00 | 354.00 | 359.80 | 359.80 | 0.67% | 214,411 |
| Oct 15, 2025 | 372.00 | 372.00 | 357.40 | 357.40 | 357.40 | -1.81% | 300,255 |
| Oct 14, 2025 | 373.00 | 375.00 | 360.20 | 364.00 | 364.00 | -3.19% | 295,846 |
| Oct 13, 2025 | 375.20 | 379.00 | 370.60 | 376.00 | 376.00 | 0.75% | 172,099 |
| Oct 10, 2025 | 389.80 | 389.80 | 372.80 | 373.20 | 373.20 | -1.94% | 130,667 |
| Oct 9, 2025 | 382.80 | 390.00 | 379.20 | 380.60 | 380.60 | -0.21% | 463,549 |
| Oct 8, 2025 | 375.00 | 385.00 | 371.00 | 381.40 | 381.40 | 1.71% | 297,654 |
| Oct 7, 2025 | 379.40 | 382.00 | 374.20 | 375.00 | 375.00 | -1.52% | 140,381 |
| Oct 6, 2025 | 382.00 | 382.00 | 374.20 | 380.80 | 380.80 | -0.26% | 234,886 |
| Oct 3, 2025 | 366.20 | 381.80 | 364.00 | 381.80 | 381.80 | 1.81% | 336,606 |
| Oct 2, 2025 | 375.00 | 375.60 | 371.20 | 375.00 | 375.00 | 0.64% | 373,883 |
| Oct 1, 2025 | 374.40 | 379.80 | 370.20 | 372.60 | 372.60 | -0.37% | 252,170 |
| Sep 30, 2025 | 379.60 | 379.60 | 371.20 | 374.00 | 374.00 | -0.05% | 209,085 |
| Sep 29, 2025 | 372.20 | 378.80 | 364.80 | 374.20 | 374.20 | 0.16% | 199,921 |