Vesuvius plc (VSVS.L) LSE

Currency In GBp

VSVS.L Historical Return

If you invested 1000 GBp in Vesuvius plc (VSVS.L) 10 years ago, it would be worth 1,535.02 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 908.42 GBp, while 1000 GBp invested 1 year ago would be worth 1,077.45 GBp. This corresponds to total returns of 53.5%, -9.16%, 7.75%, respectively, with annualized returns of 4.38%, -1.9%, 7.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VSVS.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	365.6	371	371	375.6	362.4	640,580
July 30, 2026	372.8	364.8	364.8	379.2	364.8	587,835
July 29, 2026	370	364	364	376.28	361	543,818
July 28, 2026	392.2	372	372	392.2	371.4	1.18M
July 27, 2026	431.2	394	394	431.2	389.4	3.48M
July 24, 2026	461.4	452	452	461.4	447	236,853
July 23, 2026	447.4	452.4	452.4	458.81	447.4	206,524
July 22, 2026	452.4	458.2	458.2	460.6	447.4	368,012
July 21, 2026	443	452.4	452.4	458	443	285,422
July 20, 2026	454.4	448.8	448.8	454.8	443.83	342,152
July 17, 2026	458.2	448.4	448.4	458.2	444.2	568,972
July 16, 2026	438.4	458.2	458.2	458.2	438.4	751,046
July 15, 2026	444.2	449.2	449.2	451.8	442.8	1.08M
July 14, 2026	432	446.6	446.6	450	432	406,200
July 13, 2026	444.4	444	444	446.6	436.8	129,253
July 10, 2026	435.2	444.8	444.8	450.4	435.2	262,503
July 09, 2026	443.4	446	446	447.6	434.2	120,483
July 08, 2026	445.6	436.4	436.4	445.8	432.6	253,235
July 07, 2026	451.6	446.6	446.6	455.4	446.4	254,161
July 06, 2026	460.8	452.8	452.8	463.8	449.6	184,254
July 03, 2026	455.6	461.6	461.6	465.2	450	169,050
July 02, 2026	460.8	451.2	451.2	460.8	439.8	461,970
July 01, 2026	455.4	450	450	456.2	446.8	215,349
June 30, 2026	451.8	448	448	456.6	444.2	342,984
June 29, 2026	461	447	447	461	447	154,620
June 26, 2026	460.4	451.4	451.4	460.6	448	128,727
June 25, 2026	454	456.2	456.2	460.4	454	200,181
June 24, 2026	463.2	455.8	455.8	463.2	447.2	235,590
June 23, 2026	458.8	455	455	463.2	437.6	394,525
June 22, 2026	466.6	465.6	465.6	467.4	457	242,692
June 19, 2026	466	461.8	461.8	468.8	456.4	1.16M
June 18, 2026	455.2	465.6	465.6	467.2	455.2	639,866
June 17, 2026	470.6	466.4	466.4	472.2	463.4	406,800
June 16, 2026	458.2	466.4	466.4	470.2	458.2	311,633
June 15, 2026	465	467.4	467.4	479.2	463.2	722,779
June 12, 2026	455.6	462.4	462.4	466.2	455	379,917
June 11, 2026	443	449.4	449.4	450.2	441.8	320,550
June 10, 2026	432.8	445	445	454.2	432.8	619,466
June 09, 2026	437.8	442.8	442.8	453.8	437.8	330,884
June 08, 2026	449.16	448.6	448.6	460.2	439.8	368,979
June 05, 2026	470.8	454.2	454.2	470.8	452.2	440,274
June 04, 2026	449.2	460.4	460.4	466.2	449.2	283,478
June 03, 2026	464.6	459.8	459.8	469.8	459.6	452,781
June 02, 2026	459.4	464.6	464.6	466	452.4	221,840
June 01, 2026	453.8	450.6	450.6	464.2	448.6	819,092
May 29, 2026	465.6	464.2	464.2	465.6	459.92	735,269
May 28, 2026	457	458	458	460.4	446.8	1.04M
May 27, 2026	468	471.6	471.6	482	462.4	408,269
May 26, 2026	457.8	464.8	464.8	469	455.6	368,652
May 22, 2026	435	456.6	456.6	458.6	435	234,908
May 21, 2026	451.4	445.8	445.8	452	439.2	151,927
May 20, 2026	436	441	441	446.4	432.01	239,772
May 19, 2026	438.6	436	436	445	434.8	240,526
May 18, 2026	426.8	438.4	438.4	443.8	426.8	131,437
May 15, 2026	441.6	436.8	436.8	449.2	431.2	248,553
May 14, 2026	437.4	449.8	449.8	451.8	437.4	333,957
May 13, 2026	433.2	446.4	446.4	450.2	433.2	172,598
May 12, 2026	463.4	444	444	463.4	442.2	156,550
May 11, 2026	446.6	452.4	452.4	459.4	446.6	146,386
May 08, 2026	449.2	457.6	457.6	459	449.2	182,949