Vesuvius plc (VSVS.L) LSE

418.20

+3.6(+0.87%)

Updated at January 14 03:28PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026425414.6414.6425409.4111,415
January 12, 2026428.2416416433.4416162,766
January 09, 2026421.61425.4425.4427.2416.4353,683
January 08, 2026419.8421.2421.2422.6411.2136,645
January 07, 2026408415.6415.6415.6407.2157,629
January 06, 2026392.6409409409392.6254,774
January 05, 2026398.2400.6400.6403.4393.6406,432
January 02, 2026400399.8399.8402393.8174,706
December 31, 2025389396.8396.8399.838954,249
December 30, 2025399398.6398.6400395.292,671
December 29, 2025398.8396.8396.8398.838986,499
December 24, 2025398394.6394.6398387.841,768
December 23, 2025399393.4393.4399391.4196,133
December 22, 2025393393.8393.8398.8388.8215,195
December 19, 2025399393.2393.2399388.41.02M
December 18, 2025399394.6394.6399387.6399,939
December 17, 2025388.4391.4391.4393.6388.4280,755
December 16, 2025378.6389.4389.4390.2378.6253,562
December 15, 2025394.2387.2387.2394.2384.2271,223
December 12, 2025375.2386386389.2375.2226,681
December 11, 2025380384.2384.2385.8380215,228
December 10, 2025390.4382382390.4382160,903
December 09, 2025377.6381.2381.2388.4377.6191,516
December 08, 2025387.8380.4380.4387.8378.2199,269
December 05, 2025392386.4386.4392385.6232,833
December 04, 2025386.2388.4388.4390386479,138
December 03, 2025381.8384384386.4381.6186,746
December 02, 2025388.6380.8380.8388.6376.6191,089
December 01, 2025388.8383383388.8373.2250,589
November 28, 2025376.4382.4382.4386.8376.4247,130
November 27, 2025391.6385.6385.6391.6381.96130,575
November 26, 2025385.2383.6383.6385.2379.2257,450
November 25, 2025366.8380380380366.8227,188
November 24, 2025372.4375.4375.4376.8372.2205,059
November 21, 2025366371371371365.4167,223
November 20, 2025371.8369.6369.6379.6369.281,220
November 19, 2025375.8375375378.4369.2279,349
November 18, 2025368.8369.6369.6374.4368430,621
November 17, 2025391.4375.4375.4391.4375.4470,402
November 14, 2025394.8384.4384.4394.8377.6302,735
November 13, 2025380.2387.8387.8390380.2205,605
November 12, 2025383.8383383389.6381365,992
November 11, 2025382.6382.2382.2383.4374287,661
November 10, 2025356.6373.8373.8375.4356.6243,529
November 07, 2025363365.4365.4373.236399,651
November 06, 2025384371.8371.8384370.8132,014
November 05, 2025363.4376.6376.6377.2363.4148,886
November 04, 2025384.4372.2372.2384.4365.2248,077
November 03, 2025374.4376376377.2372248,468
October 31, 2025387.4375.6375.6387.4374.4279,268
October 30, 2025387.4379.4379.4387.4376.2124,814
October 29, 2025372.2382.8382.8384.4372.2279,490
October 28, 2025387.6381381387.6375.2166,006
October 27, 2025378378.8378.8381.6375.6184,336
October 24, 2025378.8378378378.8372.4115,014
October 23, 2025366.2375.8375.8376.4366.2223,765
October 22, 2025363.6367.6367.6369359804,585
October 21, 2025352.2359.6359.6362.4352.2164,061
October 20, 2025357.2360.4360.4361.6355.6171,309
October 17, 2025354357.2357.2358.6350160,751
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved