Vesuvius plc - VSVS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	363	365.4	365.4	373.2	363	99,651
November 06, 2025	384	371.8	371.8	384	370.8	132,014
November 05, 2025	363.4	376.6	376.6	377.2	363.4	148,886
November 04, 2025	384.4	372.2	372.2	384.4	365.2	248,077
November 03, 2025	374.4	376	376	377.2	372	248,468
October 31, 2025	387.4	375.6	375.6	387.4	374.4	279,268
October 30, 2025	387.4	379.4	379.4	387.4	376.2	124,814
October 29, 2025	372.2	382.8	382.8	384.4	372.2	279,490
October 28, 2025	387.6	381	381	387.6	375.2	166,006
October 27, 2025	378	378.8	378.8	381.6	375.6	184,336
October 24, 2025	378.8	378	378	378.8	372.4	115,014
October 23, 2025	366.2	375.8	375.8	376.4	366.2	223,765
October 22, 2025	363.6	367.6	367.6	369	359	804,585
October 21, 2025	352.2	359.6	359.6	362.4	352.2	164,061
October 20, 2025	357.2	360.4	360.4	361.6	355.6	171,309
October 17, 2025	354	357.2	357.2	358.6	350	160,751
October 16, 2025	354	359.8	359.8	361	354	214,411
October 15, 2025	372	357.4	357.4	372	357.4	291,748
October 14, 2025	373	364	364	375	360.2	295,847
October 13, 2025	375.2	376	376	378.6	370.6	172,100
October 10, 2025	389.8	373.2	373.2	389.8	372.8	130,667
October 09, 2025	379.2	380.6	380.6	390	379.2	463,550
October 08, 2025	375	381.4	381.4	385	371	297,655
October 07, 2025	382	375	375	382	374.2	140,381
October 06, 2025	382	380.8	380.8	382	374.2	234,886
October 03, 2025	366.2	381.8	381.8	381.8	364	336,607
October 02, 2025	375	375	375	375.6	371.2	373,883
October 01, 2025	372.6	372.6	372.6	379.8	370.2	252,171
September 30, 2025	379.6	374	374	379.6	371.2	209,084
September 29, 2025	372.2	374.2	374.2	378.8	364.8	199,920
September 26, 2025	380	373.6	373.6	380	369	183,492
September 25, 2025	375.2	374.2	374.2	379.8	370.8	318,823
September 24, 2025	382	378.4	378.4	382	375.6	172,554
September 23, 2025	373.4	378.6	378.6	383.4	370.6	220,327
September 22, 2025	382.8	377.4	377.4	382.8	369.2	356,842
September 19, 2025	380.8	373.8	373.8	380.8	373.8	1.52M
September 18, 2025	368.2	376.8	376.8	381.4	368.2	272,871
September 17, 2025	375	376.6	376.6	380.2	374.8	141,602
September 16, 2025	363.6	375	375	378.2	363.6	126,301
September 15, 2025	384.2	372.6	372.6	384.2	370.2	442,738
September 12, 2025	387	375.2	375.2	387	374.8	136,715
September 11, 2025	368	379.8	379.8	380.4	368	143,098
September 10, 2025	380.6	376.4	376.4	384.8	374.8	215,347
September 09, 2025	387.4	380.6	380.6	391.4	378.4	210,725
September 08, 2025	383.8	385.6	385.6	387	377.2	131,564
September 05, 2025	380	381.6	381.6	383.8	378	278,043
September 04, 2025	380	379.8	379.8	380	372.8	255,993
September 03, 2025	356.6	373	373	374	356.6	291,558
September 02, 2025	370.4	365.4	365.4	372.6	363.2	577,562
September 01, 2025	382	372.4	372.4	382.2	370.4	144,267
August 29, 2025	373.6	373.8	373.8	376.6	372	264,896
August 28, 2025	372.2	374.8	374.8	376.8	371	250,474
August 27, 2025	367.43	369	369	369.8	362.4	240,500
August 26, 2025	367.4	367.2	367.2	371.56	366.8	355,535
August 22, 2025	361.8	372.4	372.4	372.6	361.8	219,251
August 21, 2025	363	362.2	362.2	364	361.2	144,856
August 20, 2025	359.6	361.4	361.4	362.2	356.8	171,988
August 19, 2025	359.2	360.4	360.4	361.8	358	211,980
August 18, 2025	357.6	355.8	355.8	362.8	353.8	57,129
August 15, 2025	358.2	356.6	356.6	359.8	356.6	184,895

Vesuvius plc (VSVS.L) LSE