Vesuvius Plc VSVS
LSE · United Kingdom · Producer Manufacturing
GBp 456.80-16.00 (-3.38%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 456.80 | -3.38% | GBp 469.00 | GBp 480.60 | GBp 456.80 | 1.42M |
| 2026-09-30 | GBp 472.80 | +1.24% | GBp 471.00 | GBp 479.20 | GBp 464.72 | 1.94M |
| 2026-09-29 | GBp 467.00 | +24.73% | GBp 369.00 | GBp 494.00 | GBp 369.00 | 2.49M |
| 2026-09-28 | GBp 374.40 | +0.43% | GBp 375.00 | GBp 380.20 | GBp 370.80 | 884.91K |
| 2026-09-25 | GBp 372.80 | +1.47% | GBp 371.60 | GBp 374.40 | GBp 370.20 | 164.56K |
| 2026-09-24 | GBp 367.40 | -1.50% | GBp 382.00 | GBp 382.00 | GBp 367.40 | 175.11K |
| 2026-09-23 | GBp 373.00 | +0.97% | GBp 374.00 | GBp 374.20 | GBp 361.80 | 272.71K |
| 2026-09-22 | GBp 369.40 | +1.15% | GBp 366.40 | GBp 369.40 | GBp 357.00 | 886.14K |
| 2026-09-21 | GBp 365.20 | +1.67% | GBp 360.00 | GBp 370.40 | GBp 360.00 | 150.82K |
| 2026-09-18 | GBp 359.20 | -2.60% | GBp 362.00 | GBp 370.60 | GBp 359.20 | 1.14M |
| 2026-09-17 | GBp 368.80 | +0.55% | GBp 370.00 | GBp 373.80 | GBp 360.20 | 273.03K |
| 2026-09-16 | GBp 366.80 | +0.55% | GBp 356.00 | GBp 374.00 | GBp 356.00 | 247.31K |
| 2026-09-15 | GBp 364.80 | +0.33% | GBp 372.40 | GBp 373.80 | GBp 358.60 | 172.14K |
| 2026-09-14 | GBp 363.60 | -1.62% | GBp 378.00 | GBp 378.00 | GBp 361.00 | 168.71K |
| 2026-09-11 | GBp 369.60 | -0.16% | GBp 379.20 | GBp 379.20 | GBp 366.60 | 631.09K |
| 2026-09-10 | GBp 370.20 | +0.05% | GBp 368.00 | GBp 374.20 | GBp 368.00 | 308.83K |
| 2026-09-09 | GBp 370.00 | -3.24% | GBp 382.80 | GBp 384.20 | GBp 368.60 | 1.02M |
| 2026-09-08 | GBp 382.40 | +0.31% | GBp 385.00 | GBp 385.60 | GBp 377.80 | 225.38K |
| 2026-09-07 | GBp 381.20 | +0.63% | GBp 378.60 | GBp 382.60 | GBp 376.80 | 211.97K |
| 2026-09-04 | GBp 378.80 | +1.34% | GBp 379.20 | GBp 382.40 | GBp 371.40 | 247.13K |
| 2026-09-03 | GBp 373.80 | -2.04% | GBp 388.00 | GBp 388.00 | GBp 368.00 | 513.34K |
| 2026-09-02 | GBp 381.60 | -0.42% | GBp 385.00 | GBp 385.00 | GBp 378.00 | 383.32K |
| 2026-09-01 | GBp 383.20 | -1.39% | GBp 386.00 | GBp 390.00 | GBp 381.40 | 293.39K |
| 2026-08-28 | GBp 388.60 | -0.61% | GBp 394.60 | GBp 397.10 | GBp 384.00 | 400.55K |
| 2026-08-27 | GBp 391.00 | -0.46% | GBp 383.40 | GBp 395.60 | GBp 383.40 | 253.88K |
| 2026-08-26 | GBp 392.80 | +0.72% | GBp 380.60 | GBp 395.00 | GBp 379.60 | 242.68K |
| 2026-08-25 | GBp 390.00 | +2.04% | GBp 383.20 | GBp 394.12 | GBp 379.60 | 254.30K |
| 2026-08-24 | GBp 382.20 | +0.42% | GBp 379.00 | GBp 384.00 | GBp 376.80 | 221.39K |
| 2026-08-21 | GBp 380.60 | +0.42% | GBp 378.20 | GBp 389.40 | GBp 378.00 | 344.54K |
| 2026-08-20 | GBp 379.00 | -1.25% | GBp 393.00 | GBp 393.00 | GBp 376.60 | 470.72K |
| 2026-08-19 | GBp 383.80 | -1.64% | GBp 390.20 | GBp 390.80 | GBp 382.00 | 395.99K |
| 2026-08-18 | GBp 390.20 | -0.76% | GBp 402.60 | GBp 402.60 | GBp 388.00 | 369.07K |
| 2026-08-17 | GBp 393.20 | -0.56% | GBp 394.40 | GBp 399.20 | GBp 392.00 | 268.75K |
| 2026-08-14 | GBp 395.40 | -0.50% | GBp 406.40 | GBp 406.40 | GBp 393.60 | 188.31K |
| 2026-08-13 | GBp 397.40 | -1.10% | GBp 392.60 | GBp 406.00 | GBp 392.60 | 167.81K |
| 2026-08-12 | GBp 401.80 | -0.30% | GBp 406.00 | GBp 408.00 | GBp 398.60 | 224.36K |
| 2026-08-11 | GBp 403.00 | -0.69% | GBp 400.00 | GBp 408.80 | GBp 394.60 | 319.41K |
| 2026-08-10 | GBp 405.80 | +0.10% | GBp 407.20 | GBp 410.32 | GBp 398.20 | 1.24M |
| 2026-08-07 | GBp 405.40 | +3.42% | GBp 393.00 | GBp 410.80 | GBp 390.60 | 2.21M |
| 2026-08-06 | GBp 392.00 | +2.14% | GBp 380.00 | GBp 395.40 | GBp 380.00 | 1.06M |
| 2026-08-05 | GBp 383.80 | +1.37% | GBp 382.40 | GBp 388.80 | GBp 379.20 | 798.76K |
| 2026-08-04 | GBp 378.60 | +2.10% | GBp 379.80 | GBp 384.20 | GBp 369.20 | 1.41M |
| 2026-08-03 | GBp 370.80 | -0.05% | GBp 379.40 | GBp 382.20 | GBp 366.20 | 381.53K |
| 2026-07-31 | GBp 371.00 | +1.70% | GBp 365.60 | GBp 375.60 | GBp 362.40 | 640.58K |
| 2026-07-30 | GBp 364.80 | +0.22% | GBp 372.80 | GBp 379.20 | GBp 364.80 | 1.82M |
| 2026-07-29 | GBp 364.00 | -2.15% | GBp 370.00 | GBp 376.28 | GBp 361.00 | 1.51M |
| 2026-07-28 | GBp 372.00 | -5.58% | GBp 392.20 | GBp 392.20 | GBp 371.40 | 1.17M |
| 2026-07-27 | GBp 394.00 | -12.83% | GBp 431.20 | GBp 431.20 | GBp 389.40 | 3.48M |
| 2026-07-24 | GBp 452.00 | -0.09% | GBp 461.40 | GBp 461.40 | GBp 447.00 | 236.86K |
| 2026-07-23 | GBp 452.40 | -1.27% | GBp 447.40 | GBp 463.40 | GBp 447.40 | 206.53K |
| 2026-07-22 | GBp 458.20 | +1.28% | GBp 452.40 | GBp 460.60 | GBp 447.40 | 368.01K |
| 2026-07-21 | GBp 452.40 | +0.80% | GBp 443.00 | GBp 458.00 | GBp 443.00 | 303.86K |
| 2026-07-20 | GBp 448.80 | +0.09% | GBp 454.20 | GBp 454.80 | GBp 443.83 | 342.15K |
| 2026-07-17 | GBp 448.40 | -2.14% | GBp 458.20 | GBp 458.20 | GBp 444.20 | 568.97K |
| 2026-07-16 | GBp 458.20 | +2.00% | GBp 438.40 | GBp 458.20 | GBp 438.40 | 751.05K |
| 2026-07-15 | GBp 449.20 | +0.58% | GBp 444.20 | GBp 451.80 | GBp 441.40 | 1.08M |
| 2026-07-14 | GBp 446.60 | +0.59% | GBp 436.60 | GBp 450.00 | GBp 432.00 | 406.20K |
| 2026-07-13 | GBp 444.00 | -0.18% | GBp 444.40 | GBp 446.60 | GBp 436.80 | 129.25K |
| 2026-07-10 | GBp 444.80 | -0.27% | GBp 435.20 | GBp 450.40 | GBp 435.20 | 262.50K |
| 2026-07-09 | GBp 446.00 | +2.20% | GBp 443.40 | GBp 447.60 | GBp 434.20 | 120.48K |
| 2026-07-08 | GBp 436.40 | -2.28% | GBp 445.60 | GBp 445.80 | GBp 432.60 | 253.24K |
| 2026-07-07 | GBp 446.60 | -1.37% | GBp 451.60 | GBp 455.40 | GBp 446.40 | 254.16K |
| 2026-07-06 | GBp 452.80 | -1.91% | GBp 460.80 | GBp 463.80 | GBp 449.60 | 184.26K |
| 2026-07-03 | GBp 461.60 | +2.30% | GBp 455.60 | GBp 465.20 | GBp 450.00 | 169.05K |
| 2026-07-02 | GBp 451.20 | +0.27% | GBp 460.80 | GBp 460.80 | GBp 439.80 | 461.97K |
| 2026-07-01 | GBp 450.00 | +0.45% | GBp 455.40 | GBp 456.20 | GBp 446.80 | 215.35K |
| 2026-06-30 | GBp 448.00 | +0.22% | GBp 451.80 | GBp 456.60 | GBp 444.20 | 342.98K |
| 2026-06-29 | GBp 447.00 | -0.97% | GBp 461.00 | GBp 461.00 | GBp 446.40 | 154.62K |
| 2026-06-26 | GBp 451.40 | -1.05% | GBp 460.40 | GBp 460.60 | GBp 448.00 | 128.73K |
| 2026-06-25 | GBp 456.20 | +0.09% | GBp 459.40 | GBp 465.00 | GBp 454.00 | 200.18K |
| 2026-06-24 | GBp 455.80 | +0.18% | GBp 456.00 | GBp 463.20 | GBp 447.20 | 331.04K |
| 2026-06-23 | GBp 455.00 | -2.28% | GBp 458.80 | GBp 463.20 | GBp 437.60 | 394.52K |
| 2026-06-22 | GBp 465.60 | +0.82% | GBp 466.60 | GBp 478.49 | GBp 457.00 | 242.69K |
| 2026-06-19 | GBp 461.80 | -0.82% | GBp 466.00 | GBp 479.01 | GBp 456.40 | 1.16M |
| 2026-06-18 | GBp 465.60 | -0.17% | GBp 455.20 | GBp 478.69 | GBp 455.20 | 639.87K |
| 2026-06-17 | GBp 466.40 | 0.00% | GBp 470.60 | GBp 484.59 | GBp 463.40 | 414.24K |
| 2026-06-16 | GBp 466.40 | -0.21% | GBp 458.20 | GBp 483.84 | GBp 458.20 | 381.08K |
| 2026-06-15 | GBp 467.40 | +1.08% | GBp 465.00 | GBp 491.60 | GBp 463.20 | 728.12K |
| 2026-06-12 | GBp 462.40 | +2.89% | GBp 455.60 | GBp 478.72 | GBp 455.00 | 379.92K |
| 2026-06-11 | GBp 449.40 | +0.99% | GBp 443.00 | GBp 463.11 | GBp 441.80 | 846.79K |
| 2026-06-10 | GBp 445.00 | +0.50% | GBp 432.80 | GBp 463.47 | GBp 432.80 | 619.47K |
| 2026-06-09 | GBp 442.80 | -1.29% | GBp 437.80 | GBp 463.85 | GBp 437.80 | 330.89K |
| 2026-06-08 | GBp 448.60 | -1.23% | GBp 454.20 | GBp 461.95 | GBp 439.80 | 368.98K |
| 2026-06-05 | GBp 454.20 | -1.35% | GBp 457.60 | GBp 472.95 | GBp 452.20 | 440.27K |
| 2026-06-04 | GBp 460.40 | +0.13% | GBp 449.20 | GBp 476.58 | GBp 449.20 | 284.21K |
| 2026-06-03 | GBp 459.80 | -1.03% | GBp 464.60 | GBp 480.15 | GBp 459.60 | 452.78K |
| 2026-06-02 | GBp 464.60 | +3.11% | GBp 459.40 | GBp 476.35 | GBp 452.40 | 221.84K |
| 2026-06-01 | GBp 450.60 | -2.93% | GBp 453.80 | GBp 470.85 | GBp 448.60 | 819.09K |
| 2026-05-29 | GBp 464.20 | +1.35% | GBp 465.60 | GBp 478.18 | GBp 459.92 | 735.27K |
| 2026-05-28 | GBp 458.00 | -2.88% | GBp 457.00 | GBp 471.73 | GBp 446.80 | 1.04M |