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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	392	386.4	386.4	392	385.6	232,833
December 04, 2025	386.2	388.4	388.4	390	386	479,138
December 03, 2025	381.8	384	384	386.4	381.6	186,746
December 02, 2025	388.6	380.8	380.8	388.6	376.6	191,089
December 01, 2025	388.8	383	383	388.8	373.2	250,589
November 28, 2025	376.4	382.4	382.4	386.8	376.4	247,130
November 27, 2025	391.6	385.6	385.6	391.6	381.96	130,575
November 26, 2025	385.2	383.6	383.6	385.2	379.2	257,450
November 25, 2025	366.8	380	380	380	366.8	227,188
November 24, 2025	372.4	375.4	375.4	376.8	372.2	205,059
November 21, 2025	366	371	371	371	365.4	167,223
November 20, 2025	371.8	369.6	369.6	379.6	369.2	81,220
November 19, 2025	375.8	375	375	378.4	369.2	279,349
November 18, 2025	368.8	369.6	369.6	374.4	368	430,621
November 17, 2025	391.4	375.4	375.4	391.4	375.4	470,402
November 14, 2025	394.8	384.4	384.4	394.8	377.6	302,735
November 13, 2025	380.2	387.8	387.8	390	380.2	205,605
November 12, 2025	383.8	383	383	389.6	381	365,992
November 11, 2025	382.6	382.2	382.2	383.4	374	287,661
November 10, 2025	356.6	373.8	373.8	375.4	356.6	243,529
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

Vesuvius plc (VSVS.L) LSE