Vesuvius plc (LON:VSVS)
London · Delayed Price · Currency is GBP · Price in GBX 390.20
-8.60 (-2.16%)
Mar 20, 2026, 3:25 PM GMT
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.06 | 4.18 | 3.93 | 3.99 | 3.99 | -3.90% | 1,335,439 |
| Mar 18, 2026 | 4.21 | 4.26 | 4.14 | 4.15 | 4.15 | 0.19% | 400,294 |
| Mar 17, 2026 | 4.16 | 4.22 | 4.10 | 4.14 | 4.14 | -0.67% | 238,092 |
| Mar 16, 2026 | 4.28 | 4.35 | 4.17 | 4.17 | 4.17 | -1.65% | 474,262 |
| Mar 13, 2026 | 4.29 | 4.37 | 4.22 | 4.24 | 4.24 | -3.28% | 1,266,794 |
| Mar 12, 2026 | 4.35 | 4.49 | 4.25 | 4.38 | 4.38 | 0.37% | 491,820 |
| Mar 11, 2026 | 4.46 | 4.49 | 4.35 | 4.37 | 4.37 | -1.13% | 256,412 |
| Mar 10, 2026 | 4.32 | 4.44 | 4.20 | 4.42 | 4.42 | 4.74% | 1,196,916 |
| Mar 9, 2026 | 4.53 | 4.53 | 4.16 | 4.22 | 4.22 | -4.61% | 249,122 |
| Mar 6, 2026 | 4.50 | 4.58 | 4.40 | 4.42 | 4.42 | -1.07% | 134,919 |
| Mar 5, 2026 | 4.51 | 4.59 | 4.47 | 4.47 | 4.47 | -1.89% | 566,987 |
| Mar 4, 2026 | 4.41 | 4.57 | 4.41 | 4.56 | 4.56 | 1.74% | 203,581 |
| Mar 3, 2026 | 4.81 | 4.83 | 4.45 | 4.48 | 4.48 | -7.44% | 294,701 |
| Mar 2, 2026 | 4.95 | 4.95 | 4.83 | 4.84 | 4.84 | -3.12% | 319,077 |
| Feb 27, 2026 | 5.05 | 5.08 | 4.99 | 4.99 | 4.99 | -0.42% | 588,345 |
| Feb 26, 2026 | 5.06 | 5.07 | 4.97 | 5.02 | 5.02 | -0.30% | 230,239 |
| Feb 25, 2026 | 4.84 | 5.06 | 4.84 | 5.03 | 5.03 | 2.53% | 331,763 |
| Feb 24, 2026 | 4.97 | 4.97 | 4.85 | 4.91 | 4.91 | 0.74% | 813,545 |
| Feb 23, 2026 | 4.89 | 4.92 | 4.83 | 4.87 | 4.87 | -0.65% | 247,781 |
| Feb 20, 2026 | 4.84 | 4.92 | 4.83 | 4.90 | 4.90 | 1.87% | 114,293 |
| Feb 19, 2026 | 4.89 | 4.89 | 4.78 | 4.81 | 4.81 | -1.15% | 148,730 |
| Feb 18, 2026 | 4.89 | 4.89 | 4.78 | 4.87 | 4.87 | 0.83% | 148,224 |
| Feb 17, 2026 | 4.79 | 4.83 | 4.71 | 4.83 | 4.83 | 0.75% | 213,748 |
| Feb 16, 2026 | 4.86 | 4.86 | 4.77 | 4.79 | 4.79 | 0.71% | 144,051 |
| Feb 13, 2026 | 4.77 | 4.81 | 4.74 | 4.76 | 4.76 | -0.21% | 408,369 |
| Feb 12, 2026 | 4.70 | 4.80 | 4.70 | 4.77 | 4.77 | 0.29% | 362,202 |
| Feb 11, 2026 | 4.73 | 4.80 | 4.68 | 4.75 | 4.75 | 0.42% | 1,118,659 |
| Feb 10, 2026 | 4.75 | 4.79 | 4.73 | 4.73 | 4.73 | -0.38% | 441,187 |
| Feb 9, 2026 | 4.67 | 4.76 | 4.66 | 4.75 | 4.75 | 1.84% | 265,099 |
| Feb 6, 2026 | 4.59 | 4.68 | 4.51 | 4.67 | 4.67 | 1.26% | 576,648 |
| Feb 5, 2026 | 4.70 | 4.70 | 4.56 | 4.61 | 4.61 | -1.66% | 213,479 |
| Feb 4, 2026 | 4.67 | 4.73 | 4.66 | 4.69 | 4.69 | 0.04% | 220,695 |
| Feb 3, 2026 | 4.66 | 4.70 | 4.62 | 4.68 | 4.68 | 0.34% | 259,784 |
| Feb 2, 2026 | 4.59 | 4.67 | 4.52 | 4.67 | 4.67 | 1.57% | 307,464 |
| Jan 30, 2026 | 4.74 | 4.74 | 4.59 | 4.60 | 4.60 | -0.95% | 344,079 |
| Jan 29, 2026 | 4.74 | 4.74 | 4.63 | 4.64 | 4.64 | -0.47% | 1,019,802 |
| Jan 28, 2026 | 4.70 | 4.80 | 4.66 | 4.66 | 4.66 | -1.27% | 1,702,528 |
| Jan 27, 2026 | 4.72 | 4.73 | 4.65 | 4.72 | 4.72 | 0.90% | 437,976 |
| Jan 26, 2026 | 4.88 | 4.89 | 4.68 | 4.68 | 4.68 | -2.30% | 281,636 |
| Jan 23, 2026 | 4.76 | 4.82 | 4.66 | 4.79 | 4.79 | - | 469,497 |
| Jan 22, 2026 | 4.46 | 4.79 | 4.45 | 4.79 | 4.79 | 9.96% | 1,461,885 |
| Jan 21, 2026 | 4.32 | 4.39 | 4.19 | 4.36 | 4.36 | 3.32% | 612,154 |
| Jan 20, 2026 | 4.15 | 4.27 | 4.14 | 4.22 | 4.22 | 0.05% | 123,918 |
| Jan 19, 2026 | 4.27 | 4.38 | 4.21 | 4.21 | 4.21 | -1.86% | 172,081 |
| Jan 16, 2026 | 4.39 | 4.39 | 4.27 | 4.29 | 4.29 | -0.37% | 1,719,615 |
| Jan 15, 2026 | 4.21 | 4.32 | 4.09 | 4.31 | 4.31 | 2.81% | 171,522 |
| Jan 14, 2026 | 4.13 | 4.21 | 4.12 | 4.19 | 4.19 | 1.11% | 112,010 |
| Jan 13, 2026 | 4.13 | 4.25 | 4.09 | 4.15 | 4.15 | -0.34% | 111,416 |
| Jan 12, 2026 | 4.28 | 4.33 | 4.16 | 4.16 | 4.16 | -2.21% | 162,767 |
| Jan 9, 2026 | 4.23 | 4.27 | 4.12 | 4.25 | 4.25 | 1.00% | 322,569 |