Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vesuvius

Date Open High Low Close* Volume
28/08/2025 372.20p 376.80p 371.00p 374.80p 250474
27/08/2025 368.00p 369.60p 362.40p 369.00p 240500
26/08/2025 367.40p 371.56p 366.80p 367.20p 355535
22/08/2025 363.60p 372.60p 361.80p 372.40p 219251
21/08/2025 363.00p 364.00p 361.20p 362.20p 144856
20/08/2025 360.00p 362.20p 356.80p 361.40p 171988
19/08/2025 359.20p 361.80p 358.00p 360.40p 211980
18/08/2025 357.60p 362.80p 353.80p 355.80p 157299
15/08/2025 356.60p 359.80p 356.60p 356.60p 184895
14/08/2025 354.40p 358.80p 352.20p 355.00p 259517
13/08/2025 369.00p 369.00p 363.20p 363.20p 238103
12/08/2025 355.60p 365.80p 355.60p 362.40p 213737
11/08/2025 357.80p 361.40p 353.00p 355.00p 145485
08/08/2025 356.20p 361.00p 351.20p 358.40p 215218
07/08/2025 353.00p 370.80p 353.00p 358.00p 357029
06/08/2025 358.40p 371.80p 354.60p 360.20p 510136
05/08/2025 351.20p 356.80p 350.60p 354.80p 239373
04/08/2025 358.60p 358.60p 346.60p 351.20p 129212
01/08/2025 349.40p 358.00p 349.20p 350.20p 204280
31/07/2025 358.20p 361.00p 356.40p 356.40p 185783
30/07/2025 361.80p 361.80p 352.40p 357.40p 136397
29/07/2025 356.20p 356.80p 351.80p 353.20p 240713
28/07/2025 349.00p 360.80p 349.00p 353.80p 291202
25/07/2025 366.20p 366.80p 353.60p 354.80p 360215
24/07/2025 346.80p 374.80p 322.53p 366.40p 949805
23/07/2025 370.40p 387.80p 370.40p 387.80p 496928
22/07/2025 382.00p 392.20p 376.80p 379.60p 487038
21/07/2025 385.60p 385.80p 380.20p 385.20p 275524
18/07/2025 388.80p 392.00p 380.80p 382.00p 741072
17/07/2025 382.80p 393.40p 382.80p 388.20p 196462
16/07/2025 382.80p 392.00p 382.80p 386.20p 141567
15/07/2025 392.00p 397.20p 390.40p 391.40p 254868
14/07/2025 390.80p 392.00p 387.80p 390.80p 163345
11/07/2025 400.00p 400.00p 388.60p 390.60p 446008
10/07/2025 384.60p 398.20p 384.60p 398.20p 218249
09/07/2025 380.00p 392.20p 380.00p 386.20p 317382
08/07/2025 398.40p 398.40p 385.20p 388.40p 250639
07/07/2025 393.00p 401.00p 389.00p 389.00p 246123
04/07/2025 390.80p 398.45p 390.80p 394.40p 214112
03/07/2025 397.00p 401.40p 391.00p 400.20p 141724
02/07/2025 395.20p 395.20p 386.00p 390.20p 475691
01/07/2025 385.20p 393.80p 384.80p 388.20p 345334
30/06/2025 392.00p 397.80p 387.80p 392.40p 342947
27/06/2025 387.00p 392.80p 385.80p 392.60p 237050
26/06/2025 373.00p 384.40p 373.00p 383.20p 186970
25/06/2025 377.40p 383.20p 373.80p 374.20p 247542
24/06/2025 374.40p 379.60p 361.60p 376.00p 273144
23/06/2025 377.20p 381.40p 366.60p 370.40p 659378
20/06/2025 363.40p 377.20p 363.40p 377.20p 1749553
19/06/2025 368.40p 377.20p 368.00p 372.20p 864350
18/06/2025 373.80p 378.80p 369.00p 375.00p 654496
17/06/2025 371.20p 375.40p 368.79p 374.80p 407780
16/06/2025 365.00p 378.60p 365.00p 372.00p 221275
13/06/2025 365.60p 374.20p 364.60p 372.80p 425083
12/06/2025 361.20p 372.60p 361.20p 372.00p 651751
11/06/2025 367.80p 370.80p 365.20p 370.20p 247310
10/06/2025 365.60p 370.20p 362.20p 367.20p 155899
09/06/2025 357.80p 370.00p 353.00p 365.60p 132264
06/06/2025 358.80p 371.40p 358.80p 364.00p 281169
05/06/2025 362.60p 372.80p 362.60p 367.20p 224611
04/06/2025 367.00p 374.20p 364.80p 369.60p 284760
03/06/2025 355.00p 365.05p 355.00p 364.60p 301976
02/06/2025 353.80p 361.80p 353.80p 360.40p 254292
30/05/2025 358.00p 363.90p 356.20p 360.20p 828221
29/05/2025 361.40p 365.00p 356.00p 358.20p 165855
28/05/2025 350.40p 362.20p 350.40p 360.00p 143714
27/05/2025 356.20p 362.00p 353.15p 359.00p 452783
23/05/2025 367.60p 367.60p 346.00p 352.60p 403470
22/05/2025 357.00p 364.60p 357.00p 359.00p 191184
21/05/2025 368.40p 371.60p 362.40p 364.80p 290937
20/05/2025 360.40p 373.80p 360.40p 371.00p 158321
19/05/2025 365.40p 368.40p 361.00p 368.40p 292326
16/05/2025 365.00p 369.60p 347.00p 365.80p 512694
15/05/2025 370.00p 377.80p 369.20p 374.60p 297524
14/05/2025 376.00p 381.40p 373.00p 376.20p 202924
13/05/2025 367.00p 375.80p 367.00p 375.60p 561994
12/05/2025 346.20p 375.60p 346.20p 367.00p 221260
09/05/2025 362.20p 363.40p 351.18p 354.80p 231852
08/05/2025 353.40p 359.00p 344.40p 355.60p 553443
07/05/2025 341.20p 350.20p 341.20p 345.40p 261039
06/05/2025 349.20p 355.60p 343.40p 347.60p 280294
02/05/2025 337.20p 350.60p 337.20p 348.40p 1225118
01/05/2025 337.00p 346.00p 337.00p 344.60p 197669
30/04/2025 328.80p 342.20p 328.80p 342.20p 444442
29/04/2025 332.20p 337.80p 331.80p 333.60p 289203
28/04/2025 329.20p 335.40p 328.20p 331.80p 319139
25/04/2025 326.60p 331.60p 324.40p 329.20p 288187
24/04/2025 331.60p 339.20p 317.40p 325.20p 345844
23/04/2025 335.20p 346.00p 333.20p 339.80p 345912
22/04/2025 340.00p 342.20p 324.80p 329.60p 262343
17/04/2025 337.00p 338.45p 333.60p 336.40p 246913
16/04/2025 342.20p 345.00p 336.20p 339.00p 188818
15/04/2025 341.20p 346.25p 341.20p 344.20p 175838
14/04/2025 334.40p 343.80p 323.20p 341.20p 276815
11/04/2025 341.40p 342.00p 324.80p 329.00p 1044147
10/04/2025 348.60p 350.00p 333.40p 333.40p 511136
09/04/2025 320.00p 325.80p 312.40p 313.80p 589313
08/04/2025 319.60p 330.80p 319.60p 324.20p 587885
07/04/2025 317.40p 338.20p 310.80p 319.60p 647993
04/04/2025 362.40p 367.00p 323.60p 333.20p 819117
03/04/2025 375.60p 384.00p 366.20p 366.20p 687769
02/04/2025 393.80p 397.40p 381.40p 384.80p 793521
01/04/2025 394.60p 398.80p 391.20p 397.00p 1030768
31/03/2025 405.50p 405.50p 388.50p 390.50p 1202132
28/03/2025 402.50p 405.50p 400.00p 400.00p 920221
27/03/2025 394.00p 404.50p 394.00p 403.50p 649372
26/03/2025 405.50p 405.50p 399.00p 402.50p 731616
25/03/2025 388.50p 405.00p 388.50p 400.00p 399219
24/03/2025 397.00p 401.50p 395.50p 396.00p 802162
21/03/2025 391.00p 396.00p 391.00p 395.50p 1916696
20/03/2025 387.00p 397.50p 387.00p 395.00p 1144357
19/03/2025 394.00p 398.00p 393.00p 394.50p 367877
18/03/2025 390.50p 397.00p 390.50p 396.00p 314006
17/03/2025 402.00p 402.00p 387.00p 391.00p 668250
14/03/2025 387.50p 395.50p 385.00p 393.00p 750651
13/03/2025 391.50p 395.50p 385.00p 386.00p 845189
12/03/2025 381.50p 397.00p 381.50p 394.00p 763220
11/03/2025 385.00p 398.00p 384.00p 384.00p 894007
10/03/2025 400.00p 410.00p 392.00p 392.00p 778015
07/03/2025 419.00p 419.00p 402.00p 404.00p 808782
06/03/2025 383.50p 418.50p 376.73p 416.00p 970077
05/03/2025 403.00p 412.00p 402.00p 410.00p 415367
04/03/2025 416.50p 416.50p 395.99p 396.50p 878150
03/03/2025 418.50p 418.50p 407.00p 407.00p 1069335
28/02/2025 406.50p 411.00p 405.50p 409.50p 1296952
27/02/2025 418.50p 419.00p 408.00p 409.50p 556684
26/02/2025 417.00p 417.00p 412.40p 414.50p 202693
25/02/2025 403.50p 412.50p 403.50p 409.00p 703103
24/02/2025 418.50p 418.50p 408.00p 411.00p 540025
21/02/2025 416.00p 419.00p 412.00p 414.50p 172041
20/02/2025 405.50p 417.50p 405.50p 412.50p 587997
19/02/2025 424.00p 424.00p 413.00p 415.00p 284840
18/02/2025 407.50p 423.00p 407.50p 421.00p 284460
17/02/2025 410.00p 414.50p 409.00p 413.00p 203375
14/02/2025 419.00p 419.00p 410.00p 412.50p 240146
13/02/2025 406.00p 414.00p 404.50p 414.00p 636503
12/02/2025 410.50p 416.00p 406.00p 406.00p 996225
11/02/2025 410.00p 412.50p 408.39p 410.50p 595808
10/02/2025 412.50p 414.50p 405.00p 410.00p 1319836
07/02/2025 407.50p 414.00p 403.50p 403.50p 476787
06/02/2025 404.00p 410.00p 403.00p 405.00p 480058
05/02/2025 408.00p 410.00p 401.00p 403.00p 891736
04/02/2025 407.00p 412.50p 404.50p 407.00p 530670
03/02/2025 403.50p 411.50p 401.00p 407.00p 876949
31/01/2025 414.00p 415.50p 410.50p 410.50p 1049656
30/01/2025 402.00p 415.29p 402.00p 413.50p 290408
29/01/2025 414.50p 414.50p 405.98p 408.50p 855172
28/01/2025 408.00p 413.50p 401.50p 405.00p 309791
27/01/2025 398.00p 408.50p 398.00p 404.50p 617133
24/01/2025 404.00p 410.50p 403.61p 405.50p 860502
23/01/2025 402.00p 409.50p 402.00p 402.00p 1145940
22/01/2025 403.50p 411.50p 403.50p 407.00p 735677
21/01/2025 414.00p 416.00p 408.68p 409.00p 498868
20/01/2025 402.00p 415.50p 402.00p 412.00p 501100
17/01/2025 413.50p 413.50p 407.00p 407.00p 325219
16/01/2025 413.50p 413.50p 404.00p 408.50p 424279
15/01/2025 398.50p 406.50p 398.50p 404.00p 500906
14/01/2025 411.50p 411.50p 394.50p 394.50p 109926
13/01/2025 395.00p 404.00p 393.04p 403.00p 539361
10/01/2025 404.00p 408.00p 396.00p 396.00p 461935
09/01/2025 395.00p 406.50p 395.00p 405.50p 441000
08/01/2025 416.50p 418.00p 400.50p 400.50p 694060
07/01/2025 406.50p 417.50p 406.50p 417.00p 655092
06/01/2025 407.00p 419.00p 407.00p 415.00p 523891
03/01/2025 411.50p 419.50p 411.00p 411.00p 94698
02/01/2025 426.50p 426.50p 415.50p 416.50p 503757
31/12/2024 412.00p 424.00p 409.50p 423.00p 203421
30/12/2024 411.50p 416.50p 411.50p 414.00p 122780
27/12/2024 419.00p 422.00p 416.50p 419.00p 457643
24/12/2024 415.00p 421.00p 415.00p 419.50p 114554
23/12/2024 418.50p 418.50p 408.50p 416.00p 409804
20/12/2024 399.50p 414.50p 399.50p 411.50p 932415
19/12/2024 430.00p 430.00p 407.00p 407.00p 566791
18/12/2024 426.50p 429.00p 418.00p 420.00p 234296
17/12/2024 425.00p 432.50p 425.00p 426.00p 604687
16/12/2024 428.00p 439.00p 428.00p 432.50p 411711
13/12/2024 444.50p 444.50p 427.00p 435.50p 485372
12/12/2024 432.00p 443.50p 432.00p 434.00p 772315
11/12/2024 440.50p 444.50p 439.00p 440.00p 531716
10/12/2024 435.00p 445.50p 435.00p 441.50p 555615
09/12/2024 428.50p 440.50p 425.50p 439.50p 651862
06/12/2024 433.00p 433.00p 424.50p 427.00p 703471
05/12/2024 427.00p 430.00p 421.19p 426.00p 898048
04/12/2024 429.50p 431.50p 424.00p 427.00p 575838
03/12/2024 418.50p 426.71p 418.00p 424.50p 549445
02/12/2024 419.00p 426.50p 418.00p 418.50p 498204
29/11/2024 415.00p 422.73p 415.00p 417.50p 544532
28/11/2024 418.50p 421.50p 413.50p 418.50p 476457
27/11/2024 410.00p 414.60p 408.29p 409.00p 730836
26/11/2024 431.00p 431.00p 409.50p 409.50p 586993
25/11/2024 418.00p 426.00p 413.50p 421.00p 819243
22/11/2024 407.00p 414.50p 399.00p 414.50p 421910
21/11/2024 385.00p 399.50p 385.00p 397.50p 473306
20/11/2024 391.00p 405.50p 391.00p 393.50p 396197
19/11/2024 392.00p 399.00p 378.00p 369.50p 229928
18/11/2024 360.00p 375.00p 360.00p 369.50p 206289
15/11/2024 363.00p 370.00p 361.00p 367.00p 192429
14/11/2024 362.00p 364.50p 360.50p 364.50p 207285
13/11/2024 356.00p 365.69p 356.00p 361.00p 146915
12/11/2024 368.50p 369.69p 363.50p 364.50p 162500

*Close Price adjusted for both dividends and splits