1. Share Prices

  2. Vesuvius PLC (VSVS)

351.20p+1.00 (+0.29%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vesuvius PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025349.40p358.00p349.20p350.20p204,279
Jul 31, 2025358.20p361.00p356.40p356.40p185,782
Jul 30, 2025361.80p361.80p352.40p357.40p136,397
Jul 29, 2025356.20p356.80p351.80p353.20p240,713
Jul 28, 2025349.00p360.80p349.00p353.80p291,200
Jul 25, 2025366.20p366.80p353.60p354.80p360,214
Jul 24, 2025346.80p374.80p322.53p366.40p949,802
Jul 23, 2025370.40p387.80p370.40p387.80p496,928
Jul 22, 2025382.00p392.20p376.80p379.60p487,038
Jul 21, 2025385.20p385.80p380.20p385.20p275,523
Jul 18, 2025388.80p392.00p380.80p382.00p741,072
Jul 17, 2025382.80p393.40p382.80p388.20p196,462
Jul 16, 2025382.80p392.00p382.80p386.20p141,568
Jul 15, 2025392.00p397.20p390.40p391.40p254,868
Jul 14, 2025390.80p392.00p387.80p390.80p163,344
Jul 11, 2025400.00p400.00p388.60p390.60p446,006
Jul 10, 2025384.60p398.20p384.60p398.20p218,248
Jul 9, 2025380.00p392.20p380.00p386.20p317,381
Jul 8, 2025398.40p398.40p385.20p388.40p250,639
Jul 7, 2025393.00p401.00p389.00p389.00p246,123
Jul 4, 2025390.80p398.45p390.80p394.40p214,111
Jul 3, 2025397.00p401.40p391.00p400.20p141,724
Jul 2, 2025395.20p395.20p386.00p390.20p475,691
Jul 1, 2025385.20p393.80p384.80p388.20p345,335
Jun 30, 2025392.00p397.80p387.80p392.40p342,948
Jun 27, 2025387.00p392.80p385.80p392.60p237,047
Jun 26, 2025373.00p384.40p373.00p383.20p186,971
Jun 25, 2025377.40p383.20p373.80p374.20p247,541
Jun 24, 2025374.40p379.60p361.60p376.00p273,144
Jun 23, 2025377.20p381.40p366.60p370.40p659,379
Jun 20, 2025363.40p377.20p363.40p377.20p1,749,553
Jun 19, 2025368.40p377.20p368.00p372.20p864,350
Jun 18, 2025373.80p378.80p369.00p375.00p654,496
Jun 17, 2025371.20p375.40p368.79p374.80p407,780
Jun 16, 2025365.00p378.60p365.00p372.00p221,274
Jun 13, 2025365.60p374.20p364.60p372.80p577,808
Jun 12, 2025361.20p372.60p361.20p372.00p651,750
Jun 11, 2025367.80p370.80p365.20p370.20p247,310
Jun 10, 2025365.60p370.20p362.20p367.20p155,899
Jun 9, 2025357.80p370.00p353.00p365.60p132,265
Jun 6, 2025358.80p371.40p358.80p364.00p281,176
Jun 5, 2025362.60p372.80p362.60p367.20p225,082
Jun 4, 2025367.00p374.20p364.80p369.60p284,761
Jun 3, 2025355.00p365.05p355.00p364.60p301,974
Jun 2, 2025353.80p361.80p353.80p360.40p254,292
May 30, 2025358.00p363.90p356.20p360.20p842,067
May 29, 2025361.40p365.00p356.00p358.20p165,855
May 28, 2025350.40p362.20p350.40p360.00p143,712
May 27, 2025356.20p362.00p353.15p359.00p452,783
May 23, 2025367.60p367.60p346.00p352.60p403,469
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.