Vesuvius plc (LON:VSVS)
London · Delayed Price · Currency is GBP · Price in GBX 372.40
+10.20 (2.82%)
Aug 22, 2025, 4:35 PM BST
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 361.80 | 372.60 | 361.80 | 372.40 | 372.40 | 2.82% | 219,251 |
| Aug 21, 2025 | 363.00 | 364.00 | 361.20 | 362.20 | 362.20 | 0.22% | 144,856 |
| Aug 20, 2025 | 359.60 | 362.20 | 356.80 | 361.40 | 361.40 | 0.28% | 171,988 |
| Aug 19, 2025 | 359.20 | 361.80 | 358.00 | 360.40 | 360.40 | 1.29% | 211,980 |
| Aug 18, 2025 | 357.60 | 362.80 | 353.80 | 355.80 | 355.80 | -0.22% | 157,300 |
| Aug 15, 2025 | 358.20 | 359.80 | 356.60 | 356.60 | 356.60 | 0.45% | 184,895 |
| Aug 14, 2025 | 354.40 | 358.80 | 352.20 | 355.00 | 355.00 | -2.26% | 259,517 |
| Aug 13, 2025 | 369.00 | 369.00 | 363.20 | 363.20 | 356.10 | 0.22% | 238,103 |
| Aug 12, 2025 | 355.60 | 365.80 | 355.60 | 362.40 | 355.32 | 2.08% | 213,737 |
| Aug 11, 2025 | 361.40 | 361.40 | 353.00 | 355.00 | 348.06 | -0.95% | 145,487 |
| Aug 8, 2025 | 356.20 | 361.00 | 351.20 | 358.40 | 351.39 | 0.11% | 215,218 |
| Aug 7, 2025 | 353.00 | 370.80 | 353.00 | 358.00 | 351.00 | -0.61% | 357,029 |
| Aug 6, 2025 | 360.60 | 371.80 | 354.60 | 360.20 | 353.16 | 1.52% | 510,136 |
| Aug 5, 2025 | 351.20 | 356.80 | 350.60 | 354.80 | 347.86 | 1.03% | 239,373 |
| Aug 4, 2025 | 358.60 | 358.60 | 346.60 | 351.20 | 344.33 | 0.29% | 129,212 |
| Aug 1, 2025 | 349.40 | 358.00 | 349.20 | 350.20 | 343.35 | -1.74% | 204,280 |
| Jul 31, 2025 | 358.99 | 361.00 | 356.40 | 356.40 | 349.43 | -0.28% | 185,783 |
| Jul 30, 2025 | 361.80 | 361.80 | 352.40 | 357.40 | 350.41 | 1.19% | 136,397 |
| Jul 29, 2025 | 356.60 | 356.80 | 351.80 | 353.20 | 346.29 | -0.17% | 240,713 |
| Jul 28, 2025 | 349.00 | 360.80 | 349.00 | 353.80 | 346.88 | -0.28% | 291,202 |
| Jul 25, 2025 | 366.20 | 366.80 | 353.60 | 354.80 | 347.86 | -3.17% | 360,215 |
| Jul 24, 2025 | 346.80 | 374.80 | 322.53 | 366.40 | 359.24 | -5.52% | 949,805 |
| Jul 23, 2025 | 370.40 | 387.80 | 370.40 | 387.80 | 380.22 | 2.16% | 496,928 |
| Jul 22, 2025 | 392.20 | 392.20 | 376.80 | 379.60 | 372.18 | -1.45% | 487,038 |
| Jul 21, 2025 | 385.60 | 385.80 | 380.20 | 385.20 | 377.67 | 0.84% | 275,524 |
| Jul 18, 2025 | 388.60 | 392.00 | 380.80 | 382.00 | 374.51 | -1.60% | 741,072 |
| Jul 17, 2025 | 382.80 | 393.40 | 382.80 | 388.20 | 380.59 | 0.52% | 196,462 |
| Jul 16, 2025 | 382.80 | 392.00 | 382.80 | 386.20 | 378.63 | -1.33% | 141,568 |
| Jul 15, 2025 | 392.00 | 397.20 | 390.40 | 391.40 | 383.72 | 0.15% | 254,868 |
| Jul 14, 2025 | 392.00 | 392.00 | 387.80 | 390.80 | 383.14 | 0.05% | 163,345 |
| Jul 11, 2025 | 400.00 | 400.00 | 388.60 | 390.60 | 382.94 | -1.91% | 446,008 |
| Jul 10, 2025 | 384.60 | 398.20 | 384.60 | 398.20 | 390.39 | 3.11% | 218,249 |
| Jul 9, 2025 | 380.00 | 392.20 | 380.00 | 386.20 | 378.63 | -0.57% | 317,382 |
| Jul 8, 2025 | 398.40 | 398.40 | 385.20 | 388.40 | 380.78 | -0.15% | 250,639 |
| Jul 7, 2025 | 390.40 | 401.00 | 389.00 | 389.00 | 381.37 | -1.37% | 246,123 |
| Jul 4, 2025 | 390.80 | 398.45 | 390.80 | 394.40 | 386.67 | -1.45% | 214,112 |
| Jul 3, 2025 | 397.00 | 401.40 | 391.00 | 400.20 | 392.35 | 2.56% | 141,724 |
| Jul 2, 2025 | 395.20 | 395.20 | 386.00 | 390.20 | 382.55 | 0.52% | 475,691 |
| Jul 1, 2025 | 385.20 | 393.80 | 384.80 | 388.20 | 380.59 | -1.07% | 345,335 |
| Jun 30, 2025 | 391.37 | 397.80 | 387.80 | 392.40 | 384.70 | -0.05% | 342,948 |
| Jun 27, 2025 | 387.00 | 392.80 | 385.80 | 392.60 | 384.90 | 2.45% | 237,050 |
| Jun 26, 2025 | 373.00 | 384.40 | 373.00 | 383.20 | 375.68 | 2.41% | 186,971 |
| Jun 25, 2025 | 378.20 | 383.20 | 373.80 | 374.20 | 366.86 | -0.48% | 247,542 |
| Jun 24, 2025 | 372.00 | 379.60 | 361.60 | 376.00 | 368.63 | 1.51% | 273,144 |
| Jun 23, 2025 | 373.81 | 381.40 | 366.60 | 370.40 | 363.14 | -1.80% | 659,379 |
| Jun 20, 2025 | 363.40 | 377.20 | 363.40 | 377.20 | 369.80 | 1.34% | 1,749,553 |
| Jun 19, 2025 | 368.40 | 377.20 | 368.00 | 372.20 | 364.90 | -0.75% | 864,350 |
| Jun 18, 2025 | 373.80 | 378.80 | 369.00 | 375.00 | 367.65 | 0.05% | 654,496 |
| Jun 17, 2025 | 371.20 | 375.40 | 368.79 | 374.80 | 367.45 | 0.75% | 407,780 |
| Jun 16, 2025 | 365.00 | 378.60 | 365.00 | 372.00 | 364.70 | -0.21% | 221,275 |