Vesuvius PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	487.60	491.00	481.60	490.00	365.13	607,841
2022-01-19	489.60	492.56	482.60	488.40	363.93	273,099
2022-01-18	490.00	495.20	485.00	491.00	365.87	1,031,378
2022-01-17	464.40	486.20	464.40	485.00	361.40	202,579
2022-01-14	468.40	481.80	468.40	476.20	354.84	292,887
2022-01-13	470.40	482.00	468.80	482.00	359.17	369,180
2022-01-12	469.20	475.00	465.80	472.40	352.01	184,615
2022-01-11	469.80	469.80	461.40	464.20	345.90	283,148
2022-01-10	463.60	464.40	454.60	458.20	341.43	160,457
2022-01-07	451.40	462.00	451.40	458.80	341.88	122,826
2022-01-06	459.00	467.60	458.00	461.80	344.11	98,741
2022-01-05	465.20	470.00	462.00	462.20	344.41	167,009
2022-01-04	458.60	470.60	453.23	466.60	347.69	295,521
2021-12-31	443.40	450.20	439.40	450.20	335.47	84,524
2021-12-30	448.20	448.80	443.20	445.00	331.59	107,889
2021-12-29	452.40	452.60	441.40	447.00	333.09	136,847
2021-12-24	455.20	455.20	438.00	438.00	326.38	12,725
2021-12-23	447.80	447.80	440.20	446.40	332.64	107,734
2021-12-22	422.60	438.40	422.60	438.20	326.53	197,564
2021-12-21	431.80	436.80	426.20	435.20	324.29	1,130,171
2021-12-20	419.60	428.00	419.60	426.40	317.73	176,883
2021-12-17	417.40	432.20	417.40	430.20	320.57	339,490
2021-12-16	425.00	425.80	420.00	424.00	315.95	131,457
2021-12-15	409.40	419.94	409.40	416.00	309.99	395,678
2021-12-14	427.20	430.80	417.20	417.40	311.03	364,444
2021-12-13	428.80	435.00	425.20	425.20	316.84	202,287
2021-12-10	418.20	428.19	418.20	423.20	315.35	278,211
2021-12-09	427.20	437.35	425.80	425.80	317.29	116,763
2021-12-08	439.80	443.60	433.20	436.80	325.48	227,457
2021-12-07	437.00	444.40	437.00	440.00	327.87	167,505
2021-12-06	435.80	439.20	432.40	436.80	325.48	129,574
2021-12-03	436.20	437.40	429.00	431.60	321.61	225,424
2021-12-02	418.60	430.45	416.00	427.40	318.48	843,615
2021-12-01	431.60	431.60	418.00	423.60	315.65	305,036
2021-11-30	422.40	422.40	408.80	414.00	308.49	815,242
2021-11-29	434.60	434.80	423.40	425.00	316.69	897,254
2021-11-26	437.00	439.40	428.60	428.60	319.37	176,333
2021-11-25	449.00	455.00	447.00	449.40	334.87	109,267
2021-11-24	459.80	464.00	450.40	450.40	335.62	134,320
2021-11-23	456.00	465.20	452.60	457.40	340.83	165,939
2021-11-22	474.20	474.20	459.00	459.60	342.47	169,397
2021-11-19	468.40	470.06	462.40	465.40	346.80	125,047
2021-11-18	465.40	470.40	465.20	468.00	348.73	280,630
2021-11-17	450.60	469.40	450.60	464.80	346.35	213,794
2021-11-16	482.00	482.00	461.00	461.00	343.52	131,920
2021-11-15	482.80	484.60	476.60	476.60	355.14	235,169
2021-11-12	481.00	482.90	476.00	480.20	357.82	453,025
2021-11-11	467.40	482.80	467.40	482.80	359.76	364,580
2021-11-10	464.40	475.00	458.78	471.00	350.97	278,179
2021-11-09	472.40	477.40	466.00	467.80	348.58	264,897
2021-11-08	469.00	475.40	465.40	475.20	354.10	144,608
2021-11-05	480.20	480.20	468.03	470.40	350.52	141,230
2021-11-04	472.80	473.60	460.60	468.20	348.88	1,102,503
2021-11-03	459.20	465.20	459.20	462.80	344.86	462,396
2021-11-02	486.20	486.20	461.40	462.20	344.41	165,047
2021-11-01	466.80	477.00	466.80	474.40	353.50	152,867
2021-10-29	488.80	488.80	466.60	472.00	351.71	403,396
2021-10-28	491.40	491.40	470.80	477.20	355.59	272,723
2021-10-27	483.00	487.00	476.00	476.00	354.69	1,099,413
2021-10-26	480.60	486.40	478.20	483.00	359.91	686,037

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0710 GBP
2026-05-28	0.1650 GBP
2025-08-14	0.0710 GBP
2025-04-24	0.1640 GBP
2024-08-08	0.0710 GBP
2024-04-18	0.1620 GBP
2023-08-03	0.0680 GBP
2023-04-20	0.1575 GBP
2022-08-04	0.0650 GBP
2022-04-14	0.1500 GBP
2021-08-05	0.0620 GBP
2021-04-15	0.1430 GBP
2020-10-29	0.0310 GBP
2020-04-16	0.1430 GBP
2019-08-08	0.0620 GBP
2019-04-18	0.1380 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.