1. Share Prices

  2. Vesuvius PLC (VSVS)

378.20p+1.60 (+0.42%)06 Nov 2025, 12:08
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
Nov 5, 2025363.40p377.20p363.40p376.60p148,885
Nov 4, 2025384.40p384.40p365.20p372.20p248,076
Nov 3, 2025374.40p377.20p372.00p376.00p248,468
Oct 31, 2025387.40p387.40p374.40p375.60p279,266
Oct 30, 2025387.40p387.40p376.20p379.40p124,814
Oct 29, 2025372.20p384.40p372.20p382.80p279,490
Oct 28, 2025387.60p387.60p375.20p381.00p166,006
Oct 27, 2025378.00p381.60p375.60p378.80p184,336
Oct 24, 2025378.80p378.80p372.40p378.00p115,014
Oct 23, 2025366.20p376.40p366.20p375.80p223,764
Oct 22, 2025360.60p369.00p359.00p367.60p804,488
Oct 21, 2025352.20p362.40p352.20p359.60p164,061
Oct 20, 2025357.20p361.60p355.60p360.40p171,309
Oct 17, 2025354.00p358.60p350.00p357.20p160,751
Oct 16, 2025354.00p361.00p354.00p359.80p214,411
Oct 15, 2025372.00p372.00p357.40p357.40p300,254
Oct 14, 2025373.00p375.00p360.20p364.00p295,846
Oct 13, 2025375.20p379.00p370.60p376.00p172,099
Oct 10, 2025389.80p389.80p372.80p373.20p130,667
Oct 9, 2025382.80p390.00p379.20p380.60p463,549
Oct 8, 2025375.00p385.00p371.00p381.40p297,654
Oct 7, 2025379.40p382.00p374.20p375.00p140,381
Oct 6, 2025382.00p382.00p374.20p380.80p234,885
Oct 3, 2025366.20p381.80p364.00p381.80p336,606
Oct 2, 2025375.00p375.60p371.20p375.00p373,883
Oct 1, 2025374.40p379.80p370.20p372.60p252,170
Sep 30, 2025379.60p379.60p371.20p374.00p209,084
Sep 29, 2025372.20p378.80p364.80p374.20p199,920
Sep 26, 2025380.00p380.00p369.00p373.60p183,494
Sep 25, 2025375.20p379.80p370.80p374.20p318,823
Sep 24, 2025382.00p382.00p375.60p378.40p172,553
Sep 23, 2025373.40p383.60p370.60p378.60p220,326
Sep 22, 2025382.80p382.80p368.80p377.40p356,842
Sep 19, 2025375.60p380.80p373.80p373.80p1,713,467
Sep 18, 2025368.20p381.40p368.20p376.80p272,871
Sep 17, 2025375.00p380.20p374.80p376.60p141,602
Sep 16, 2025363.60p378.20p363.60p375.00p126,300
Sep 15, 2025384.20p384.20p370.20p372.60p442,738
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.4012.52
Imi PLC2,570.006.99
Watches Of Switzerland Group PLC412.605.79
Rs Group PLC586.006.06
Tate & Lyle PLC399.405.66
Ceres Power Holdings PLC391.605.33

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.00-10.94
Hikma Pharmaceuticals PLC1,615.00-8.81
Ashmore Group PLC172.20-8.11
Metlen Energy & Metals PLC42.50-7.91
Tbc Bank Group PLC3,995.00-6.98
Diageo PLC1,709.00-4.92