Vesuvius plc (LON:VSVS)
London
· Delayed Price · Currency is GBP · Price in GBX 421.80
-20.40 (-4.61%)
Mar 9, 2026, 4:35 PM GMT
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 452.80 | 452.80 | 416.20 | 418.60 | - | -5.34% | 71,547 |
| Mar 6, 2026 | 457.80 | 454.00 | 439.80 | 442.20 | 442.20 | -1.07% | 134,920 |
| Mar 5, 2026 | 451.20 | 459.00 | 447.00 | 447.00 | 447.00 | -1.89% | 566,987 |
| Mar 4, 2026 | 440.60 | 457.40 | 440.60 | 455.60 | 455.60 | 1.74% | 203,581 |
| Mar 3, 2026 | 480.60 | 483.00 | 444.80 | 447.80 | 447.80 | -7.44% | 294,701 |
| Mar 2, 2026 | 495.40 | 495.40 | 483.00 | 483.80 | 483.80 | -3.12% | 319,077 |
| Feb 27, 2026 | 505.00 | 507.50 | 499.00 | 499.40 | 499.40 | -0.42% | 588,345 |
| Feb 26, 2026 | 505.50 | 506.50 | 496.60 | 501.50 | 501.50 | -0.30% | 230,239 |
| Feb 25, 2026 | 483.60 | 506.00 | 483.60 | 503.00 | 503.00 | 2.53% | 331,763 |
| Feb 24, 2026 | 496.80 | 496.80 | 485.20 | 490.60 | 490.60 | 0.74% | 813,545 |
| Feb 23, 2026 | 488.60 | 492.40 | 482.80 | 487.00 | 487.00 | -0.65% | 247,781 |
| Feb 20, 2026 | 484.00 | 491.60 | 482.80 | 490.20 | 490.20 | 1.87% | 114,293 |
| Feb 19, 2026 | 489.00 | 489.00 | 478.20 | 481.20 | 481.20 | -1.15% | 148,730 |
| Feb 18, 2026 | 489.00 | 489.00 | 477.80 | 486.80 | 486.80 | 0.83% | 148,224 |
| Feb 17, 2026 | 479.00 | 483.00 | 471.40 | 482.80 | 482.80 | 0.75% | 213,748 |
| Feb 16, 2026 | 486.40 | 486.40 | 476.60 | 479.20 | 479.20 | 0.71% | 144,051 |
| Feb 13, 2026 | 477.00 | 481.20 | 474.20 | 475.80 | 475.80 | -0.21% | 408,369 |
| Feb 12, 2026 | 470.00 | 479.80 | 470.00 | 476.80 | 476.80 | 0.29% | 246,198 |
| Feb 11, 2026 | 473.00 | 479.60 | 467.80 | 475.40 | 475.40 | 0.42% | 1,118,648 |
| Feb 10, 2026 | 474.80 | 478.60 | 472.60 | 473.40 | 473.40 | -0.38% | 441,187 |
| Feb 9, 2026 | 467.20 | 476.40 | 466.40 | 475.20 | 475.20 | 1.84% | 265,099 |
| Feb 6, 2026 | 458.80 | 467.80 | 451.20 | 466.60 | 466.60 | 1.26% | 576,647 |
| Feb 5, 2026 | 469.80 | 470.00 | 456.00 | 460.80 | 460.80 | -1.66% | 213,479 |
| Feb 4, 2026 | 467.20 | 472.00 | 466.00 | 468.60 | 468.60 | 0.04% | 220,695 |
| Feb 3, 2026 | 465.60 | 469.80 | 461.80 | 468.40 | 468.40 | 0.34% | 259,784 |
| Feb 2, 2026 | 459.00 | 466.80 | 452.00 | 466.80 | 466.80 | 1.57% | 307,464 |
| Jan 30, 2026 | 473.60 | 473.60 | 458.80 | 459.60 | 459.60 | -0.95% | 344,079 |
| Jan 29, 2026 | 474.00 | 474.00 | 463.00 | 464.00 | 464.00 | -0.47% | 1,019,802 |
| Jan 28, 2026 | 470.00 | 480.40 | 466.20 | 466.20 | 466.20 | -1.27% | 1,702,528 |
| Jan 27, 2026 | 472.20 | 472.80 | 465.20 | 472.20 | 472.20 | 0.90% | 437,976 |
| Jan 26, 2026 | 488.40 | 489.40 | 468.00 | 468.00 | 468.00 | -2.30% | 281,636 |
| Jan 23, 2026 | 476.20 | 479.40 | 470.60 | 479.00 | 479.00 | - | 469,497 |
| Jan 22, 2026 | 446.20 | 479.00 | 445.01 | 479.00 | 479.00 | 9.96% | 1,461,885 |
| Jan 21, 2026 | 431.60 | 438.60 | 419.40 | 435.60 | 435.60 | 3.32% | 612,154 |
| Jan 20, 2026 | 414.80 | 427.20 | 413.80 | 421.60 | 421.60 | 0.05% | 123,918 |
| Jan 19, 2026 | 427.00 | 438.20 | 421.40 | 421.40 | 421.40 | -1.86% | 172,081 |
| Jan 16, 2026 | 439.20 | 439.20 | 427.00 | 429.40 | 429.40 | -0.37% | 1,719,615 |
| Jan 15, 2026 | 421.20 | 432.00 | 409.20 | 431.00 | 431.00 | 2.81% | 171,522 |
| Jan 14, 2026 | 412.80 | 420.80 | 412.40 | 419.20 | 419.20 | 1.11% | 112,010 |
| Jan 13, 2026 | 413.20 | 425.00 | 409.40 | 414.60 | 414.60 | -0.34% | 111,416 |
| Jan 12, 2026 | 428.20 | 433.40 | 416.00 | 416.00 | 416.00 | -2.21% | 162,767 |
| Jan 9, 2026 | 423.40 | 427.20 | 411.84 | 425.40 | 425.40 | 1.00% | 322,569 |
| Jan 8, 2026 | 416.60 | 422.60 | 411.20 | 421.20 | 421.20 | 1.35% | 136,646 |
| Jan 7, 2026 | 408.00 | 415.60 | 408.40 | 415.60 | 415.60 | 1.61% | 157,628 |
| Jan 6, 2026 | 402.20 | 409.00 | 392.60 | 409.00 | 409.00 | 2.10% | 254,775 |
| Jan 5, 2026 | 398.20 | 403.40 | 393.60 | 400.60 | 400.60 | 0.20% | 406,432 |
| Jan 2, 2026 | 400.00 | 402.00 | 393.80 | 399.80 | 399.80 | 0.76% | 174,706 |
| Dec 31, 2025 | 389.00 | 397.40 | 389.00 | 396.80 | 396.80 | -0.45% | 54,249 |
| Dec 30, 2025 | 399.00 | 400.00 | 395.20 | 398.60 | 398.60 | 0.45% | 92,670 |
| Dec 29, 2025 | 396.40 | 398.80 | 389.00 | 396.80 | 396.80 | 0.56% | 86,499 |
| Dec 24, 2025 | 396.60 | 398.00 | 387.80 | 394.60 | 394.60 | 0.31% | 41,772 |
| Dec 23, 2025 | 399.00 | 399.00 | 391.40 | 393.40 | 393.40 | -0.10% | 196,133 |
| Dec 22, 2025 | 393.00 | 398.80 | 388.80 | 393.80 | 393.80 | 0.15% | 215,196 |
| Dec 19, 2025 | 399.00 | 399.00 | 388.40 | 393.20 | 393.20 | -0.35% | 1,024,204 |
| Dec 18, 2025 | 399.00 | 399.00 | 387.60 | 394.60 | 394.60 | 0.82% | 399,938 |
| Dec 17, 2025 | 392.00 | 393.60 | 388.40 | 391.40 | 391.40 | 0.51% | 280,755 |
| Dec 16, 2025 | 378.60 | 390.20 | 378.60 | 389.40 | 389.40 | 0.57% | 253,563 |
| Dec 15, 2025 | 394.20 | 394.20 | 384.20 | 387.20 | 387.20 | 0.31% | 271,224 |
| Dec 12, 2025 | 385.80 | 389.20 | 375.20 | 386.00 | 386.00 | 0.47% | 226,682 |
| Dec 11, 2025 | 380.00 | 385.80 | 380.00 | 384.20 | 384.20 | 0.58% | 215,228 |
| Dec 10, 2025 | 390.40 | 390.40 | 382.00 | 382.00 | 382.00 | 0.21% | 160,902 |
| Dec 9, 2025 | 381.00 | 388.80 | 377.60 | 381.20 | 381.20 | 0.21% | 191,517 |
| Dec 8, 2025 | 387.80 | 387.40 | 378.40 | 380.40 | 380.40 | -1.55% | 199,265 |
| Dec 5, 2025 | 392.00 | 392.00 | 385.60 | 386.40 | 386.40 | -0.51% | 232,834 |
| Dec 4, 2025 | 386.20 | 390.00 | 386.00 | 388.40 | 388.40 | 1.15% | 479,138 |
| Dec 3, 2025 | 381.60 | 386.40 | 381.80 | 384.00 | 384.00 | 0.84% | 186,746 |
| Dec 2, 2025 | 388.60 | 388.60 | 376.60 | 380.80 | 380.80 | -0.57% | 191,089 |
| Dec 1, 2025 | 388.80 | 388.80 | 373.20 | 383.00 | 383.00 | 0.16% | 250,590 |
| Nov 28, 2025 | 376.40 | 386.80 | 376.40 | 382.40 | 382.40 | -0.83% | 247,130 |
| Nov 27, 2025 | 391.60 | 391.60 | 381.96 | 385.60 | 385.60 | 0.52% | 130,575 |
| Nov 26, 2025 | 385.20 | 385.20 | 379.20 | 383.60 | 383.60 | 0.95% | 261,290 |
| Nov 25, 2025 | 366.80 | 380.00 | 366.80 | 380.00 | 380.00 | 1.23% | 227,188 |
| Nov 24, 2025 | 372.40 | 376.80 | 372.20 | 375.40 | 375.40 | 1.19% | 205,058 |
| Nov 21, 2025 | 368.80 | 371.00 | 365.40 | 371.00 | 371.00 | 0.05% | 167,222 |
| Nov 20, 2025 | 371.80 | 379.60 | 369.20 | 370.80 | 370.80 | -1.12% | 186,294 |
| Nov 19, 2025 | 375.80 | 378.40 | 369.20 | 375.00 | 375.00 | 1.46% | 279,350 |
| Nov 18, 2025 | 368.80 | 374.40 | 368.00 | 369.60 | 369.60 | -1.55% | 430,620 |
| Nov 17, 2025 | 391.40 | 391.40 | 375.40 | 375.40 | 375.40 | -2.34% | 470,401 |
| Nov 14, 2025 | 394.80 | 394.80 | 377.60 | 384.40 | 384.40 | -0.88% | 302,736 |
| Nov 13, 2025 | 380.20 | 390.00 | 380.20 | 387.80 | 387.80 | 1.25% | 205,606 |
| Nov 12, 2025 | 383.80 | 389.60 | 381.00 | 383.00 | 383.00 | 0.21% | 365,992 |
| Nov 11, 2025 | 382.60 | 383.40 | 374.00 | 382.20 | 382.20 | 2.25% | 287,661 |
| Nov 10, 2025 | 356.60 | 375.40 | 356.60 | 373.80 | 373.80 | 2.30% | 243,528 |
| Nov 7, 2025 | 363.00 | 373.20 | 363.00 | 365.40 | 365.40 | -1.72% | 99,650 |
| Nov 6, 2025 | 384.00 | 384.00 | 370.80 | 371.80 | 371.80 | -1.27% | 132,014 |
| Nov 5, 2025 | 363.40 | 377.20 | 363.40 | 376.60 | 376.60 | 1.18% | 148,886 |
| Nov 4, 2025 | 384.40 | 384.40 | 365.20 | 372.20 | 372.20 | -1.01% | 248,077 |
| Nov 3, 2025 | 374.40 | 377.20 | 372.00 | 376.00 | 376.00 | 0.11% | 248,469 |
| Oct 31, 2025 | 387.40 | 387.40 | 374.40 | 375.60 | 375.60 | -1.00% | 279,267 |
| Oct 30, 2025 | 387.40 | 387.40 | 376.20 | 379.40 | 379.40 | -0.89% | 124,814 |
| Oct 29, 2025 | 372.20 | 384.40 | 372.20 | 382.80 | 382.80 | 0.47% | 279,491 |
| Oct 28, 2025 | 387.60 | 387.60 | 375.20 | 381.00 | 381.00 | 0.58% | 166,007 |
| Oct 27, 2025 | 378.00 | 381.60 | 375.60 | 378.80 | 378.80 | 0.21% | 184,337 |
| Oct 24, 2025 | 378.80 | 378.80 | 372.40 | 378.00 | 378.00 | 0.59% | 115,014 |
| Oct 23, 2025 | 366.20 | 376.40 | 366.20 | 375.80 | 375.80 | 2.23% | 223,764 |
| Oct 22, 2025 | 360.60 | 369.00 | 359.00 | 367.60 | 367.60 | 2.22% | 804,489 |
| Oct 21, 2025 | 352.20 | 362.40 | 352.20 | 359.60 | 359.60 | -0.22% | 164,062 |
| Oct 20, 2025 | 357.20 | 361.60 | 355.60 | 360.40 | 360.40 | 0.90% | 171,310 |
| Oct 17, 2025 | 354.00 | 358.60 | 350.00 | 357.20 | 357.20 | -0.72% | 160,751 |
| Oct 16, 2025 | 354.00 | 361.00 | 354.00 | 359.80 | 359.80 | 0.67% | 214,411 |