Vesuvius plc (LON:VSVS)
London · Delayed Price · Currency is GBP · Price in GBX 367.20
-4.60 (-1.24%)
Nov 7, 2025, 11:42 AM BST
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 384.00 | 384.00 | 370.80 | 371.80 | 371.80 | -1.27% | 132,012 |
| 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% | 248,468 |
| Oct 31, 2025 | 387.40 | 387.40 | 374.40 | 375.60 | 375.60 | -1.00% | 279,268 |
| 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% | 279,490 |
| Oct 28, 2025 | 387.60 | 387.60 | 375.20 | 381.00 | 381.00 | 0.58% | 166,006 |
| Oct 27, 2025 | 378.00 | 381.60 | 375.60 | 378.80 | 378.80 | 0.21% | 184,336 |
| 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% | 223,765 |
| Oct 22, 2025 | 363.60 | 369.00 | 359.00 | 367.60 | 367.60 | 2.22% | 804,585 |
| Oct 21, 2025 | 352.20 | 362.40 | 352.20 | 359.60 | 359.60 | -0.22% | 164,061 |
| Oct 20, 2025 | 357.20 | 361.60 | 355.60 | 360.40 | 360.40 | 0.90% | 171,309 |
| 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% | 300,254 |
| Oct 14, 2025 | 373.00 | 375.00 | 360.20 | 364.00 | 364.00 | -3.19% | 295,847 |
| Oct 13, 2025 | 375.20 | 378.60 | 370.60 | 376.00 | 376.00 | 0.75% | 172,100 |
| Oct 10, 2025 | 389.80 | 389.80 | 372.80 | 373.20 | 373.20 | -1.94% | 130,667 |
| Oct 9, 2025 | 379.20 | 390.00 | 379.20 | 380.60 | 380.60 | -0.21% | 463,550 |
| Oct 8, 2025 | 375.00 | 385.00 | 371.00 | 381.40 | 381.40 | 1.71% | 297,655 |
| Oct 7, 2025 | 382.00 | 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% | 336,607 |
| Oct 2, 2025 | 375.00 | 375.60 | 371.20 | 375.00 | 375.00 | 0.64% | 373,883 |
| Oct 1, 2025 | 372.60 | 379.80 | 370.20 | 372.60 | 372.60 | -0.37% | 252,171 |
| Sep 30, 2025 | 379.60 | 379.60 | 371.20 | 374.00 | 374.00 | -0.05% | 209,084 |
| Sep 29, 2025 | 372.20 | 378.80 | 364.80 | 374.20 | 374.20 | 0.16% | 199,920 |
| Sep 26, 2025 | 380.00 | 380.00 | 369.00 | 373.60 | 373.60 | -0.16% | 183,494 |
| Sep 25, 2025 | 375.20 | 379.80 | 370.80 | 374.20 | 374.20 | -1.11% | 318,823 |
| Sep 24, 2025 | 382.00 | 382.00 | 375.60 | 378.40 | 378.40 | -0.05% | 172,554 |
| Sep 23, 2025 | 373.40 | 383.40 | 370.60 | 378.60 | 378.60 | 0.32% | 220,327 |
| Sep 22, 2025 | 382.80 | 382.80 | 369.20 | 377.40 | 377.40 | 0.96% | 356,842 |
| Sep 19, 2025 | 375.60 | 379.40 | 373.80 | 373.80 | 373.80 | -0.80% | 1,713,467 |
| Sep 18, 2025 | 368.20 | 381.40 | 368.20 | 376.80 | 376.80 | 0.05% | 272,871 |
| Sep 17, 2025 | 375.00 | 380.20 | 374.80 | 376.60 | 376.60 | 0.43% | 141,602 |
| Sep 16, 2025 | 363.60 | 378.00 | 363.60 | 375.00 | 375.00 | 0.64% | 126,301 |
| Sep 15, 2025 | 384.20 | 384.20 | 370.20 | 372.60 | 372.60 | -0.69% | 442,738 |
| Sep 12, 2025 | 387.00 | 387.00 | 374.80 | 375.20 | 375.20 | -1.21% | 149,876 |
| Sep 11, 2025 | 368.00 | 380.40 | 368.00 | 379.80 | 379.80 | 0.90% | 143,098 |
| Sep 10, 2025 | 380.60 | 384.80 | 374.80 | 376.40 | 376.40 | -1.10% | 215,347 |
| Sep 9, 2025 | 387.40 | 391.40 | 378.40 | 380.60 | 380.60 | -1.30% | 214,156 |
| Sep 8, 2025 | 383.80 | 387.00 | 377.20 | 385.60 | 385.60 | 1.05% | 131,565 |
| Sep 5, 2025 | 380.00 | 383.80 | 378.00 | 381.60 | 381.60 | 0.47% | 278,043 |
| Sep 4, 2025 | 380.00 | 380.00 | 372.80 | 379.80 | 379.80 | 1.82% | 255,993 |
| Sep 3, 2025 | 356.60 | 374.00 | 356.60 | 373.00 | 373.00 | 2.08% | 291,558 |
| Sep 2, 2025 | 370.40 | 372.60 | 363.20 | 365.40 | 365.40 | -1.88% | 577,562 |
| Sep 1, 2025 | 382.00 | 382.20 | 370.40 | 372.40 | 372.40 | -0.37% | 144,267 |
| Aug 29, 2025 | 373.60 | 376.60 | 372.00 | 373.80 | 373.80 | -0.27% | 264,896 |