Vesuvius plc (LON:VSVS)
London · Delayed Price · Currency is GBP · Price in GBX 452.00
-0.40 (-0.09%)
Jul 24, 2026, 4:35 PM GMT
Vesuvius Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 461.40 | 461.40 | 447.00 | 452.00 | 452.00 | -0.09% | 236,856 |
| Jul 23, 2026 | 447.40 | 458.80 | 447.40 | 452.40 | 452.40 | -1.27% | 206,524 |
| Jul 22, 2026 | 452.40 | 460.60 | 447.40 | 458.20 | 458.20 | 1.28% | 368,012 |
| Jul 21, 2026 | 443.00 | 458.00 | 443.00 | 452.40 | 452.40 | 0.80% | 303,860 |
| Jul 20, 2026 | 454.20 | 454.80 | 443.80 | 448.80 | 448.80 | 0.09% | 342,155 |
| Jul 17, 2026 | 458.20 | 458.20 | 444.20 | 448.40 | 448.40 | -2.14% | 568,973 |
| Jul 16, 2026 | 438.40 | 458.20 | 438.40 | 458.20 | 458.20 | 2.00% | 751,047 |
| Jul 15, 2026 | 444.20 | 451.80 | 441.40 | 449.20 | 449.20 | 0.58% | 1,076,055 |
| Jul 14, 2026 | 436.60 | 450.00 | 432.00 | 446.60 | 446.60 | 0.59% | 406,202 |
| Jul 13, 2026 | 444.40 | 446.60 | 436.80 | 444.00 | 444.00 | -0.18% | 129,255 |
| Jul 10, 2026 | 435.20 | 450.40 | 435.20 | 444.80 | 444.80 | -0.27% | 262,505 |
| Jul 9, 2026 | 443.40 | 447.60 | 434.20 | 446.00 | 446.00 | 2.20% | 120,483 |
| Jul 8, 2026 | 445.60 | 445.80 | 432.60 | 436.40 | 436.40 | -2.28% | 253,236 |
| Jul 7, 2026 | 451.60 | 455.40 | 446.40 | 446.60 | 446.60 | -1.37% | 254,162 |
| Jul 6, 2026 | 460.80 | 463.80 | 449.60 | 452.80 | 452.80 | -1.91% | 184,257 |
| Jul 3, 2026 | 455.60 | 465.20 | 450.00 | 461.60 | 461.60 | 2.30% | 169,050 |
| Jul 2, 2026 | 460.80 | 460.80 | 439.80 | 451.20 | 451.20 | 0.27% | 461,968 |
| Jul 1, 2026 | 455.40 | 456.20 | 446.80 | 450.00 | 450.00 | 0.45% | 215,350 |
| Jun 30, 2026 | 451.80 | 456.60 | 444.20 | 448.00 | 448.00 | 0.22% | 342,984 |
| Jun 29, 2026 | 461.00 | 461.00 | 446.40 | 447.00 | 447.00 | -0.97% | 154,624 |
| Jun 26, 2026 | 460.40 | 460.60 | 448.00 | 451.40 | 451.40 | -1.05% | 128,728 |
| Jun 25, 2026 | 459.40 | 465.00 | 454.00 | 456.20 | 456.20 | 0.09% | 200,181 |
| Jun 24, 2026 | 456.00 | 463.20 | 447.20 | 455.80 | 455.80 | 0.18% | 331,036 |
| Jun 23, 2026 | 458.80 | 463.20 | 437.60 | 455.00 | 455.00 | -2.28% | 394,522 |
| Jun 22, 2026 | 466.60 | 478.50 | 457.00 | 465.60 | 465.60 | 0.82% | 242,692 |
| Jun 19, 2026 | 466.00 | 479.00 | 456.40 | 461.80 | 461.80 | -0.82% | 1,159,809 |
| Jun 18, 2026 | 455.20 | 478.70 | 455.20 | 465.60 | 465.60 | -0.17% | 639,867 |
| Jun 17, 2026 | 470.60 | 484.60 | 463.40 | 466.40 | 466.40 | - | 414,243 |
| Jun 16, 2026 | 458.20 | 483.80 | 458.20 | 466.40 | 466.40 | -0.21% | 381,077 |
| Jun 15, 2026 | 465.00 | 491.60 | 463.20 | 467.40 | 467.40 | 1.08% | 728,124 |
| Jun 12, 2026 | 455.60 | 478.70 | 455.00 | 462.40 | 462.40 | 2.89% | 379,917 |
| Jun 11, 2026 | 443.00 | 463.10 | 441.80 | 449.40 | 449.40 | 0.99% | 846,787 |
| Jun 10, 2026 | 432.80 | 463.50 | 432.80 | 445.00 | 445.00 | 0.50% | 619,468 |
| Jun 9, 2026 | 437.80 | 463.90 | 437.80 | 442.80 | 442.80 | -1.29% | 330,886 |
| Jun 8, 2026 | 454.20 | 462.00 | 439.80 | 448.60 | 448.60 | -1.23% | 368,979 |
| Jun 5, 2026 | 457.60 | 472.90 | 452.20 | 454.20 | 454.20 | -1.35% | 440,275 |
| Jun 4, 2026 | 449.20 | 476.60 | 449.20 | 460.40 | 460.40 | 0.13% | 284,211 |
| Jun 3, 2026 | 464.60 | 480.20 | 459.60 | 459.80 | 459.80 | -1.03% | 452,782 |
| Jun 2, 2026 | 459.40 | 476.30 | 452.40 | 464.60 | 464.60 | 3.11% | 221,840 |
| Jun 1, 2026 | 453.80 | 470.80 | 448.60 | 450.60 | 450.60 | -2.93% | 819,093 |
| May 29, 2026 | 465.60 | 478.20 | 459.90 | 464.20 | 464.20 | 1.35% | 735,270 |
| May 28, 2026 | 457.00 | 471.70 | 446.80 | 458.00 | 458.00 | 0.64% | 1,042,942 |
| May 27, 2026 | 468.00 | 482.00 | 462.40 | 471.60 | 455.10 | 1.46% | 408,269 |
| May 26, 2026 | 457.80 | 469.00 | 455.60 | 464.80 | 448.54 | 1.80% | 404,157 |
| May 22, 2026 | 435.00 | 458.60 | 435.00 | 456.60 | 440.63 | 2.42% | 234,910 |
| May 21, 2026 | 451.40 | 452.00 | 439.20 | 445.80 | 430.20 | 1.09% | 151,929 |
| May 20, 2026 | 436.00 | 446.40 | 432.00 | 441.00 | 425.57 | 1.15% | 239,772 |
| May 19, 2026 | 441.40 | 445.00 | 434.40 | 436.00 | 420.75 | -0.55% | 240,546 |
| May 18, 2026 | 426.80 | 443.80 | 426.80 | 438.40 | 423.06 | 0.37% | 131,436 |
| May 15, 2026 | 441.60 | 449.20 | 431.20 | 436.80 | 421.52 | -2.89% | 248,553 |