Vesuvius plc (LON:VSVS)
London · Delayed Price · Currency is GBP · Price in GBX 395.40
-2.00 (-0.50%)
Aug 14, 2026, 4:35 PM GMT
Vesuvius Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 406.40 | 406.40 | 393.60 | 395.40 | 395.40 | -0.50% | 188,312 |
| Aug 13, 2026 | 392.60 | 402.00 | 392.60 | 397.40 | 397.40 | -1.10% | 167,809 |
| Aug 12, 2026 | 406.00 | 408.00 | 398.60 | 401.80 | 401.80 | -0.30% | 224,357 |
| Aug 11, 2026 | 400.00 | 408.80 | 394.60 | 403.00 | 403.00 | -0.69% | 319,405 |
| Aug 10, 2026 | 407.20 | 410.00 | 398.20 | 405.80 | 405.80 | 0.10% | 527,077 |
| Aug 7, 2026 | 393.00 | 410.80 | 390.60 | 405.40 | 405.40 | 3.42% | 2,213,268 |
| Aug 6, 2026 | 380.00 | 395.40 | 380.00 | 392.00 | 392.00 | 2.14% | 1,059,076 |
| Aug 5, 2026 | 382.40 | 388.80 | 379.20 | 383.80 | 383.80 | 1.37% | 798,763 |
| Aug 4, 2026 | 379.80 | 384.20 | 369.20 | 378.60 | 378.60 | 2.10% | 1,410,334 |
| Aug 3, 2026 | 379.40 | 382.20 | 366.20 | 370.80 | 370.80 | -0.05% | 381,525 |
| Jul 31, 2026 | 365.60 | 375.60 | 362.40 | 371.00 | 371.00 | 1.70% | 640,579 |
| Jul 30, 2026 | 372.80 | 379.20 | 364.80 | 364.80 | 364.80 | 0.22% | 1,817,836 |
| Jul 29, 2026 | 370.00 | 376.30 | 361.00 | 364.00 | 364.00 | -2.15% | 1,511,093 |
| Jul 28, 2026 | 392.20 | 392.20 | 371.40 | 372.00 | 372.00 | -5.58% | 1,169,238 |
| Jul 27, 2026 | 431.20 | 431.20 | 389.40 | 394.00 | 394.00 | -12.83% | 3,481,484 |
| Jul 24, 2026 | 461.40 | 461.40 | 447.00 | 452.00 | 452.00 | -0.09% | 236,856 |
| Jul 23, 2026 | 447.40 | 463.40 | 447.40 | 452.40 | 452.40 | -1.27% | 206,526 |
| 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 |