376.60p+4.40 (+1.18%)05 Nov 2025, 16:35
Vesuvius PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 363.40p | 377.20p | 363.40p | 376.60p | 148,885 |
| Nov 4, 2025 | 384.40p | 384.40p | 365.20p | 372.20p | 248,076 |
| Nov 3, 2025 | 374.40p | 377.20p | 372.00p | 376.00p | 248,468 |
| Oct 31, 2025 | 387.40p | 387.40p | 374.40p | 375.60p | 279,266 |
| Oct 30, 2025 | 387.40p | 387.40p | 376.20p | 379.40p | 124,814 |
| Oct 29, 2025 | 372.20p | 384.40p | 372.20p | 382.80p | 279,490 |
| Oct 28, 2025 | 387.60p | 387.60p | 375.20p | 381.00p | 166,006 |
| Oct 27, 2025 | 378.00p | 381.60p | 375.60p | 378.80p | 184,336 |
| Oct 24, 2025 | 378.80p | 378.80p | 372.40p | 378.00p | 115,014 |
| Oct 23, 2025 | 366.20p | 376.40p | 366.20p | 375.80p | 223,764 |
| Oct 22, 2025 | 360.60p | 369.00p | 359.00p | 367.60p | 804,488 |
| Oct 21, 2025 | 352.20p | 362.40p | 352.20p | 359.60p | 164,061 |
| Oct 20, 2025 | 357.20p | 361.60p | 355.60p | 360.40p | 171,309 |
| Oct 17, 2025 | 354.00p | 358.60p | 350.00p | 357.20p | 160,751 |
| Oct 16, 2025 | 354.00p | 361.00p | 354.00p | 359.80p | 214,411 |
| Oct 15, 2025 | 372.00p | 372.00p | 357.40p | 357.40p | 300,254 |
| Oct 14, 2025 | 373.00p | 375.00p | 360.20p | 364.00p | 295,846 |
| Oct 13, 2025 | 375.20p | 379.00p | 370.60p | 376.00p | 172,099 |
| Oct 10, 2025 | 389.80p | 389.80p | 372.80p | 373.20p | 130,667 |
| Oct 9, 2025 | 382.80p | 390.00p | 379.20p | 380.60p | 463,549 |
| Oct 8, 2025 | 375.00p | 385.00p | 371.00p | 381.40p | 297,654 |
| Oct 7, 2025 | 379.40p | 382.00p | 374.20p | 375.00p | 140,381 |
| Oct 6, 2025 | 382.00p | 382.00p | 374.20p | 380.80p | 234,885 |
| Oct 3, 2025 | 366.20p | 381.80p | 364.00p | 381.80p | 336,606 |
| Oct 2, 2025 | 375.00p | 375.60p | 371.20p | 375.00p | 373,883 |
| Oct 1, 2025 | 374.40p | 379.80p | 370.20p | 372.60p | 252,170 |
| Sep 30, 2025 | 379.60p | 379.60p | 371.20p | 374.00p | 209,084 |
| Sep 29, 2025 | 372.20p | 378.80p | 364.80p | 374.20p | 199,920 |
| Sep 26, 2025 | 380.00p | 380.00p | 369.00p | 373.60p | 183,494 |
| Sep 25, 2025 | 375.20p | 379.80p | 370.80p | 374.20p | 318,823 |
| Sep 24, 2025 | 382.00p | 382.00p | 375.60p | 378.40p | 172,553 |
| Sep 23, 2025 | 373.40p | 383.60p | 370.60p | 378.60p | 220,326 |
| Sep 22, 2025 | 382.80p | 382.80p | 368.80p | 377.40p | 356,842 |
| Sep 19, 2025 | 375.60p | 380.80p | 373.80p | 373.80p | 1,713,467 |
| Sep 18, 2025 | 368.20p | 381.40p | 368.20p | 376.80p | 272,871 |
| Sep 17, 2025 | 375.00p | 380.20p | 374.80p | 376.60p | 141,602 |
| Sep 16, 2025 | 363.60p | 378.20p | 363.60p | 375.00p | 126,300 |
| Sep 15, 2025 | 384.20p | 384.20p | 370.20p | 372.60p | 442,738 |
| Sep 12, 2025 | 387.00p | 387.00p | 374.80p | 375.20p | 149,875 |
| Sep 11, 2025 | 368.00p | 380.40p | 368.00p | 379.80p | 143,098 |
| Sep 10, 2025 | 380.60p | 384.80p | 374.80p | 376.40p | 215,347 |
| Sep 9, 2025 | 387.40p | 391.40p | 378.40p | 380.60p | 214,156 |
| Sep 8, 2025 | 383.80p | 387.00p | 377.20p | 385.60p | 131,565 |
| Sep 5, 2025 | 380.00p | 383.80p | 378.00p | 381.60p | 278,043 |
| Sep 4, 2025 | 380.00p | 380.00p | 372.80p | 379.80p | 255,993 |
| Sep 3, 2025 | 356.60p | 374.00p | 356.60p | 373.00p | 291,558 |
| Sep 2, 2025 | 370.80p | 380.20p | 363.20p | 365.40p | 577,561 |
| Sep 1, 2025 | 372.60p | 382.20p | 370.40p | 372.40p | 144,267 |
| Aug 29, 2025 | 373.60p | 376.60p | 372.00p | 373.80p | 264,896 |
| Aug 28, 2025 | 372.20p | 376.80p | 371.00p | 374.80p | 250,474 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.