1. Share Prices

  2. Vesuvius PLC (VSVS)

375.20p-4.60 (-1.21%)12 Sep 2025, 17:06
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
Sep 12, 2025387.00p387.00p374.80p375.20p149,875
Sep 11, 2025368.00p380.40p368.00p379.80p143,098
Sep 10, 2025380.60p384.80p374.80p376.40p215,347
Sep 9, 2025387.40p391.40p378.40p380.60p214,156
Sep 8, 2025383.80p387.00p377.20p385.60p131,565
Sep 5, 2025380.00p383.80p378.00p381.60p278,043
Sep 4, 2025380.00p380.00p372.80p379.80p255,993
Sep 3, 2025356.60p374.00p356.60p373.00p291,558
Sep 2, 2025370.80p380.20p363.20p365.40p577,561
Sep 1, 2025372.60p382.20p370.40p372.40p144,267
Aug 29, 2025373.60p376.60p372.00p373.80p264,896
Aug 28, 2025372.20p376.80p371.00p374.80p250,474
Aug 27, 2025368.00p369.80p362.40p369.00p240,502
Aug 26, 2025367.40p371.56p366.80p367.20p355,535
Aug 22, 2025363.60p372.60p361.80p372.40p219,253
Aug 21, 2025363.00p364.00p361.20p362.20p144,856
Aug 20, 2025360.00p362.20p356.80p361.40p171,987
Aug 19, 2025359.20p361.80p358.00p360.40p211,979
Aug 18, 2025357.60p362.80p353.80p355.80p157,300
Aug 15, 2025356.60p359.80p356.60p356.60p184,895
Aug 14, 2025354.40p358.80p352.20p355.00p259,515
Aug 13, 2025369.00p369.00p363.20p363.20p238,102
Aug 12, 2025355.60p365.80p355.60p362.40p213,736
Aug 11, 2025357.80p361.40p353.00p355.00p145,487
Aug 8, 2025356.20p361.00p351.20p358.40p215,217
Aug 7, 2025353.00p370.80p353.00p358.00p357,029
Aug 6, 2025358.40p371.80p354.60p360.20p510,135
Aug 5, 2025351.20p356.80p350.60p354.80p239,371
Aug 4, 2025358.60p358.60p346.60p351.20p129,212
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
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.