Vesuvius plc (LON:VSVS)
London
· Delayed Price · Currency is GBP · Price in GBX 443.40
+7.20 (1.65%)
Apr 29, 2026, 8:01 AM GMT
Vesuvius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 450.40 | 450.40 | 432.90 | 436.20 | 436.20 | -0.95% | 259,180 |
| Apr 27, 2026 | 427.80 | 442.40 | 427.80 | 440.40 | 440.40 | 0.46% | 179,147 |
| Apr 24, 2026 | 448.80 | 448.80 | 432.20 | 438.40 | 438.40 | -0.63% | 383,453 |
| Apr 23, 2026 | 438.60 | 441.20 | 433.80 | 441.20 | 441.20 | 0.59% | 177,809 |
| Apr 22, 2026 | 449.00 | 449.00 | 435.60 | 438.60 | 438.60 | 0.05% | 190,380 |
| Apr 21, 2026 | 435.40 | 443.20 | 433.60 | 438.40 | 438.40 | 0.64% | 1,016,911 |
| Apr 20, 2026 | 435.77 | 436.60 | 431.60 | 435.60 | 435.60 | -1.63% | 159,626 |
| Apr 17, 2026 | 431.80 | 447.60 | 426.40 | 442.80 | 442.80 | 2.74% | 311,359 |
| Apr 16, 2026 | 438.40 | 432.40 | 428.80 | 431.00 | 431.00 | 0.33% | 203,266 |
| Apr 15, 2026 | 439.60 | 441.60 | 426.80 | 429.60 | 429.60 | -2.19% | 644,952 |
| Apr 14, 2026 | 418.40 | 440.40 | 418.40 | 439.20 | 439.20 | 2.43% | 227,947 |
| Apr 13, 2026 | 434.00 | 434.00 | 425.60 | 428.80 | 428.80 | -1.06% | 147,912 |
| Apr 10, 2026 | 427.20 | 436.00 | 425.46 | 433.40 | 433.40 | 1.74% | 1,161,101 |
| Apr 9, 2026 | 429.00 | 438.80 | 421.60 | 426.00 | 426.00 | -1.93% | 713,840 |
| Apr 8, 2026 | 433.60 | 434.40 | 420.60 | 434.40 | 434.40 | 9.31% | 579,189 |
| Apr 7, 2026 | 413.60 | 413.60 | 391.80 | 397.40 | 397.40 | -1.58% | 432,270 |
| Apr 2, 2026 | 404.60 | 407.40 | 399.20 | 403.80 | 403.80 | -2.27% | 288,121 |
| Apr 1, 2026 | 407.20 | 415.40 | 402.60 | 413.20 | 413.20 | 4.03% | 460,602 |
| Mar 31, 2026 | 398.60 | 399.40 | 390.80 | 397.20 | 397.20 | 1.64% | 526,575 |
| Mar 30, 2026 | 385.40 | 397.00 | 385.40 | 390.80 | 390.80 | -1.06% | 566,483 |
| Mar 27, 2026 | 403.60 | 411.20 | 393.20 | 395.00 | 395.00 | -2.23% | 1,574,390 |
| Mar 26, 2026 | 407.60 | 407.60 | 399.00 | 404.00 | 404.00 | 0.30% | 1,034,531 |
| Mar 25, 2026 | 388.80 | 406.00 | 388.80 | 402.80 | 402.80 | 1.51% | 273,007 |
| Mar 24, 2026 | 389.80 | 400.00 | 389.80 | 396.80 | 396.80 | -0.65% | 1,055,090 |
| Mar 23, 2026 | 384.60 | 408.20 | 377.40 | 399.40 | 399.40 | 1.94% | 442,606 |
| Mar 20, 2026 | 389.20 | 405.08 | 388.40 | 391.80 | 391.80 | -1.76% | 806,874 |
| Mar 19, 2026 | 405.60 | 418.20 | 393.00 | 398.80 | 398.80 | -3.90% | 1,335,439 |
| Mar 18, 2026 | 420.60 | 426.40 | 413.60 | 415.00 | 415.00 | 0.19% | 400,294 |
| Mar 17, 2026 | 416.40 | 421.70 | 409.60 | 414.20 | 414.20 | -0.67% | 238,092 |
| Mar 16, 2026 | 427.80 | 435.40 | 417.00 | 417.00 | 417.00 | -1.65% | 474,262 |
| Mar 13, 2026 | 429.00 | 436.80 | 421.80 | 424.00 | 424.00 | -3.28% | 1,266,794 |
| Mar 12, 2026 | 434.60 | 449.00 | 425.40 | 438.40 | 438.40 | 0.37% | 491,820 |
| Mar 11, 2026 | 446.40 | 449.40 | 435.00 | 436.80 | 436.80 | -1.13% | 256,412 |
| Mar 10, 2026 | 432.00 | 444.20 | 420.20 | 441.80 | 441.80 | 4.74% | 1,196,916 |
| Mar 9, 2026 | 452.80 | 452.80 | 416.20 | 421.80 | 421.80 | -4.61% | 249,122 |
| Mar 6, 2026 | 450.40 | 457.80 | 439.80 | 442.20 | 442.20 | -1.07% | 134,919 |
| 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% | 362,202 |
| Feb 11, 2026 | 473.00 | 479.60 | 467.80 | 475.40 | 475.40 | 0.42% | 1,118,659 |
| 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 | 451.00 | 466.60 | 466.60 | 1.26% | 576,648 |
| Feb 5, 2026 | 469.80 | 470.00 | 456.00 | 460.80 | 460.80 | -1.66% | 213,479 |
| Feb 4, 2026 | 467.20 | 472.85 | 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 | 482.20 | 465.83 | 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 | 408.80 | 415.60 | 407.20 | 415.60 | 415.60 | 1.61% | 157,629 |
| 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 | 399.80 | 389.00 | 396.80 | 396.80 | -0.45% | 54,250 |
| 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 | 387.40 | 387.80 | 378.20 | 380.40 | 380.40 | -1.55% | 199,269 |
| 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% | 479,139 |
| Dec 3, 2025 | 381.80 | 386.40 | 381.60 | 384.00 | 384.00 | 0.84% | 186,745 |