Vesuvius plc (LON:VSVS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 469.00
-2.60 (-0.55%)
Nov 4, 2026, 4:37 PM GMT
Vesuvius Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 479.00 | 479.00 | 466.20 | 469.00 | 469.00 | -0.55% | 942,505 |
| Nov 3, 2026 | 469.60 | 477.40 | 469.40 | 471.60 | 471.60 | -0.63% | 441,894 |
| Nov 2, 2026 | 469.00 | 478.80 | 469.00 | 474.60 | 474.60 | 0.85% | 777,269 |
| Oct 30, 2026 | 477.60 | 477.60 | 469.00 | 470.60 | 470.60 | -0.72% | 378,927 |
| Oct 29, 2026 | 472.20 | 478.20 | 470.00 | 474.00 | 474.00 | 0.42% | 592,908 |
| Oct 28, 2026 | 472.20 | 476.00 | 467.20 | 472.00 | 472.00 | 2.39% | 1,280,869 |
| Oct 27, 2026 | 450.20 | 461.00 | 445.80 | 461.00 | 461.00 | 0.92% | 1,095,757 |
| Oct 26, 2026 | 441.40 | 458.20 | 440.00 | 456.80 | 456.80 | 2.88% | 726,133 |
| Oct 23, 2026 | 446.20 | 450.20 | 438.40 | 444.00 | 444.00 | -0.27% | 629,482 |
| Oct 22, 2026 | 460.80 | 460.80 | 441.00 | 445.20 | 445.20 | -2.92% | 533,916 |
| Oct 21, 2026 | 461.20 | 467.20 | 458.60 | 458.60 | 458.60 | -1.16% | 1,146,938 |
| Oct 20, 2026 | 460.60 | 466.60 | 454.20 | 464.00 | 464.00 | - | 819,472 |
| Oct 19, 2026 | 463.20 | 466.00 | 458.60 | 464.00 | 464.00 | -0.22% | 575,605 |
| Oct 16, 2026 | 464.00 | 470.20 | 459.80 | 465.00 | 465.00 | 0.96% | 361,219 |
| Oct 15, 2026 | 460.00 | 472.60 | 459.80 | 460.60 | 460.60 | -0.56% | 3,640,176 |
| Oct 14, 2026 | 459.80 | 469.60 | 459.00 | 463.20 | 463.20 | 1.36% | 307,199 |
| Oct 13, 2026 | 467.40 | 469.40 | 457.00 | 457.00 | 457.00 | -1.25% | 380,748 |
| Oct 12, 2026 | 468.60 | 472.40 | 460.70 | 462.80 | 462.80 | -0.86% | 956,521 |
| Oct 9, 2026 | 452.60 | 473.00 | 452.60 | 466.80 | 466.80 | 3.14% | 949,232 |
| Oct 8, 2026 | 464.40 | 464.40 | 444.40 | 452.60 | 452.60 | -0.35% | 985,623 |
| Oct 7, 2026 | 456.60 | 457.80 | 440.00 | 454.20 | 454.20 | 1.84% | 2,069,535 |
| Oct 6, 2026 | 446.00 | 452.60 | 440.00 | 446.00 | 446.00 | 0.41% | 1,359,907 |
| Oct 5, 2026 | 453.80 | 454.20 | 443.80 | 444.20 | 444.20 | -1.55% | 282,085 |
| Oct 2, 2026 | 452.00 | 464.80 | 451.20 | 451.20 | 451.20 | -1.23% | 1,062,629 |
| Oct 1, 2026 | 469.00 | 480.60 | 456.80 | 456.80 | 456.80 | -3.38% | 1,423,244 |
| Sep 30, 2026 | 471.00 | 479.20 | 464.70 | 472.80 | 472.80 | 1.24% | 1,943,557 |
| Sep 29, 2026 | 369.00 | 494.00 | 369.00 | 467.00 | 467.00 | 24.73% | 2,491,622 |
| Sep 28, 2026 | 375.00 | 380.20 | 370.80 | 374.40 | 374.40 | 0.43% | 884,906 |
| Sep 25, 2026 | 371.60 | 374.40 | 370.20 | 372.80 | 372.80 | 1.47% | 164,556 |
| Sep 24, 2026 | 382.00 | 382.00 | 367.40 | 367.40 | 367.40 | -1.50% | 175,111 |
| Sep 23, 2026 | 374.00 | 374.20 | 361.80 | 373.00 | 373.00 | 0.97% | 272,705 |
| Sep 22, 2026 | 366.40 | 369.40 | 357.00 | 369.40 | 369.40 | 1.15% | 886,142 |
| Sep 21, 2026 | 360.00 | 370.40 | 360.00 | 365.20 | 365.20 | 1.67% | 150,816 |
| Sep 18, 2026 | 362.00 | 370.60 | 359.20 | 359.20 | 359.20 | -2.60% | 1,137,481 |
| Sep 17, 2026 | 370.00 | 373.80 | 360.20 | 368.80 | 368.80 | 0.55% | 273,034 |
| Sep 16, 2026 | 356.00 | 374.00 | 356.00 | 366.80 | 366.80 | 0.55% | 247,312 |
| Sep 15, 2026 | 372.40 | 373.80 | 358.60 | 364.80 | 364.80 | 0.33% | 172,143 |
| Sep 14, 2026 | 378.00 | 378.00 | 361.00 | 363.60 | 363.60 | -1.62% | 168,709 |
| Sep 11, 2026 | 379.20 | 379.20 | 366.60 | 369.60 | 369.60 | -0.16% | 631,094 |
| Sep 10, 2026 | 368.00 | 374.20 | 368.00 | 370.20 | 370.20 | 0.05% | 308,831 |
| Sep 9, 2026 | 382.80 | 384.20 | 368.60 | 370.00 | 370.00 | -3.24% | 1,020,773 |
| Sep 8, 2026 | 385.00 | 385.60 | 377.80 | 382.40 | 382.40 | 0.31% | 225,381 |
| Sep 7, 2026 | 378.60 | 382.60 | 376.80 | 381.20 | 381.20 | 0.63% | 211,973 |
| 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 |