Vesuvius plc (LON:VSVS)
London · Delayed Price · Currency is GBP · Price in GBX 378.80
+5.00 (1.34%)
Sep 4, 2026, 4:47 PM GMT
Vesuvius Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 379.20 | 382.40 | 371.40 | 378.80 | 378.80 | 1.34% | 247,129 |
| Sep 3, 2026 | 388.00 | 388.00 | 368.00 | 373.80 | 373.80 | -0.19% | 513,342 |
| Sep 2, 2026 | 385.00 | 385.00 | 378.00 | 381.60 | 374.50 | -0.42% | 383,316 |
| Sep 1, 2026 | 386.00 | 390.00 | 381.40 | 383.20 | 376.07 | -1.39% | 293,386 |
| Aug 28, 2026 | 394.60 | 397.10 | 384.00 | 388.60 | 381.37 | -0.61% | 400,546 |
| Aug 27, 2026 | 383.40 | 395.60 | 383.40 | 391.00 | 383.73 | -0.46% | 253,880 |
| Aug 26, 2026 | 380.60 | 395.00 | 379.60 | 392.80 | 385.49 | 0.72% | 242,675 |
| Aug 25, 2026 | 383.20 | 394.10 | 379.60 | 390.00 | 382.74 | 2.04% | 254,297 |
| Aug 24, 2026 | 379.00 | 384.00 | 376.80 | 382.20 | 375.09 | 0.42% | 221,388 |
| Aug 21, 2026 | 378.20 | 389.40 | 378.00 | 380.60 | 373.52 | 0.42% | 344,539 |
| Aug 20, 2026 | 393.00 | 393.00 | 376.60 | 379.00 | 371.95 | -1.25% | 470,724 |
| Aug 19, 2026 | 390.20 | 390.80 | 382.00 | 383.80 | 376.66 | -1.64% | 395,992 |
| Aug 18, 2026 | 402.60 | 402.60 | 388.00 | 390.20 | 382.94 | -0.76% | 369,073 |
| Aug 17, 2026 | 394.40 | 399.20 | 392.00 | 393.20 | 385.88 | -0.56% | 268,746 |
| Aug 14, 2026 | 406.40 | 406.40 | 393.60 | 395.40 | 388.04 | -0.50% | 188,311 |
| Aug 13, 2026 | 392.60 | 406.00 | 392.60 | 397.40 | 390.01 | -1.10% | 167,809 |
| Aug 12, 2026 | 406.00 | 408.00 | 398.60 | 401.80 | 394.32 | -0.30% | 224,357 |
| Aug 11, 2026 | 400.00 | 408.80 | 394.60 | 403.00 | 395.50 | -0.69% | 319,405 |
| Aug 10, 2026 | 407.20 | 410.30 | 398.20 | 405.80 | 398.25 | 0.10% | 1,241,701 |
| Aug 7, 2026 | 393.00 | 410.80 | 390.60 | 405.40 | 397.86 | 3.42% | 2,213,268 |
| Aug 6, 2026 | 380.00 | 395.40 | 380.00 | 392.00 | 384.71 | 2.14% | 1,059,076 |
| Aug 5, 2026 | 382.40 | 388.80 | 379.20 | 383.80 | 376.66 | 1.37% | 798,763 |
| Aug 4, 2026 | 379.80 | 384.20 | 369.20 | 378.60 | 371.56 | 2.10% | 1,410,334 |
| Aug 3, 2026 | 379.40 | 382.20 | 366.20 | 370.80 | 363.90 | -0.05% | 381,525 |
| Jul 31, 2026 | 365.60 | 375.60 | 362.40 | 371.00 | 364.10 | 1.70% | 640,579 |
| Jul 30, 2026 | 372.80 | 379.20 | 364.80 | 364.80 | 358.01 | 0.22% | 1,817,836 |
| Jul 29, 2026 | 370.00 | 376.30 | 361.00 | 364.00 | 357.23 | -2.15% | 1,511,093 |
| Jul 28, 2026 | 392.20 | 392.20 | 371.40 | 372.00 | 365.08 | -5.58% | 1,169,238 |
| Jul 27, 2026 | 431.20 | 431.20 | 389.40 | 394.00 | 386.67 | -12.83% | 3,481,484 |
| Jul 24, 2026 | 461.40 | 461.40 | 447.00 | 452.00 | 443.59 | -0.09% | 236,856 |
| Jul 23, 2026 | 447.40 | 463.40 | 447.40 | 452.40 | 443.98 | -1.27% | 206,526 |
| Jul 22, 2026 | 452.40 | 460.60 | 447.40 | 458.20 | 449.68 | 1.28% | 368,012 |
| Jul 21, 2026 | 443.00 | 458.00 | 443.00 | 452.40 | 443.98 | 0.80% | 303,860 |
| Jul 20, 2026 | 454.20 | 454.80 | 443.80 | 448.80 | 440.45 | 0.09% | 342,155 |
| Jul 17, 2026 | 458.20 | 458.20 | 444.20 | 448.40 | 440.06 | -2.14% | 568,973 |
| Jul 16, 2026 | 438.40 | 458.20 | 438.40 | 458.20 | 449.68 | 2.00% | 751,047 |
| Jul 15, 2026 | 444.20 | 451.80 | 441.40 | 449.20 | 440.84 | 0.58% | 1,076,055 |
| Jul 14, 2026 | 436.60 | 450.00 | 432.00 | 446.60 | 438.29 | 0.59% | 406,202 |
| Jul 13, 2026 | 444.40 | 446.60 | 436.80 | 444.00 | 435.74 | -0.18% | 129,255 |
| Jul 10, 2026 | 435.20 | 450.40 | 435.20 | 444.80 | 436.52 | -0.27% | 262,505 |
| Jul 9, 2026 | 443.40 | 447.60 | 434.20 | 446.00 | 437.70 | 2.20% | 120,483 |
| Jul 8, 2026 | 445.60 | 445.80 | 432.60 | 436.40 | 428.28 | -2.28% | 253,236 |
| Jul 7, 2026 | 451.60 | 455.40 | 446.40 | 446.60 | 438.29 | -1.37% | 254,162 |
| Jul 6, 2026 | 460.80 | 463.80 | 449.60 | 452.80 | 444.38 | -1.91% | 184,257 |
| Jul 3, 2026 | 455.60 | 465.20 | 450.00 | 461.60 | 453.01 | 2.31% | 169,050 |
| Jul 2, 2026 | 460.80 | 460.80 | 439.80 | 451.20 | 442.81 | 0.27% | 461,968 |
| Jul 1, 2026 | 455.40 | 456.20 | 446.80 | 450.00 | 441.63 | 0.45% | 215,350 |
| Jun 30, 2026 | 451.80 | 456.60 | 444.20 | 448.00 | 439.67 | 0.22% | 342,984 |
| Jun 29, 2026 | 461.00 | 461.00 | 446.40 | 447.00 | 438.68 | -0.97% | 154,624 |
| Jun 26, 2026 | 460.40 | 460.60 | 448.00 | 451.40 | 443.00 | -1.05% | 128,728 |