Vesuvius plc (VSVS.L) LSE

358.90

+3.1(+0.87%)

Updated at August 19 11:58AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025357.6355.8355.8362.8353.857,129
August 15, 2025358.2356.6356.6359.8356.6184,895
August 14, 2025354.4355355358.8352.2259,517
August 13, 2025369363.2356.1369363.2238,103
August 12, 2025355.6362.4355.32365.8355.6213,737
August 11, 2025361.4355348.06361.4353145,487
August 08, 2025356.2358.4351.39361351.2215,218
August 07, 2025353358358370.8353357,029
August 06, 2025360.6360.2360.2371.8354.6510,136
August 05, 2025351.2354.8354.8356.8350.6239,373
August 04, 2025358.6351.2351.2358.6346.6129,212
August 01, 2025349.4350.2350.2358349.2204,280
July 31, 2025358.99356.4356.4361356.4185,783
July 30, 2025361.8357.4357.4361.8352.4136,397
July 29, 2025356.6353.2353.2356.8351.8240,713
July 28, 2025349353.8353.8360.8349291,202
July 25, 2025366.2354.8354.8366.8353.6360,215
July 24, 2025346.8366.4366.4374.8322.53949,805
July 23, 2025370.4387.8387.8387.8370.4496,928
July 22, 2025392.2379.6379.6392.2376.8487,038
July 21, 2025385.6385.2385.2385.8380.2275,524
July 18, 2025388.6382382392380.8741,072
July 17, 2025382.8388.2388.2393.4382.8196,462
July 16, 2025382.8386.2386.2392382.8141,568
July 15, 2025392391.4391.4397.2390.4254,868
July 14, 2025392390.8390.8392387.8163,345
July 11, 2025400390.6390.6400388.6446,008
July 10, 2025384.6398.2398.2398.2384.6218,249
July 09, 2025380386.2386.2392.2380317,382
July 08, 2025398.4388.4388.4398.4385.2250,639
July 07, 2025390.4389389401389246,123
July 04, 2025390.8394.4394.4398.45390.8214,112
July 03, 2025397400.2400.2401.4391141,724
July 02, 2025395.2390.2390.2395.2386475,691
July 01, 2025385.2388.2388.2393.8384.8345,335
June 30, 2025391.37392.4392.4397.8387.8342,948
June 27, 2025387392.6392.6392.8385.8237,050
June 26, 2025373383.2383.2384.4373186,971
June 25, 2025378.2374.2374.2383.2373.8247,542
June 24, 2025372376376379.6361.6273,144
June 23, 2025373.81370.4370.4381.4366.6659,379
June 20, 2025363.4374.6374376.4363.4275,775
June 19, 2025368.4372.2372.2377.2368864,350
June 18, 2025373.8375375378.8369654,496
June 17, 2025371.2374.8374.8375.4368.79407,780
June 16, 2025365372372378.6365221,275
June 13, 2025365.6372.8372.8374.2364.6577,808
June 12, 2025361.2372372372.6361.2651,751
June 11, 2025367.8370.2370.2370.8365.2247,304
June 10, 2025365.6367.2367.2370.2362.2155,899
June 09, 2025357.8365.6365.6370353132,265
June 06, 2025358.8364364371.4358.8281,169
June 05, 2025362.6367.2367.2372.8362.6225,082
June 04, 2025367369.6369.6374.2364.8284,761
June 03, 2025355364.6364.6365.05355301,976
June 02, 2025353.8360.4360.4361.8353.8254,292
May 30, 2025358360.2360.2363.9356.2842,067
May 29, 2025361.4358.2358.2365356165,855
May 28, 2025350.4360360362.2350.4143,714
May 27, 2025356.2359359362353.15452,783
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved