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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	354.4	355	355	358.8	352.2	259,517
August 13, 2025	369	363.2	356.1	369	363.2	238,103
August 12, 2025	355.6	362.4	355.32	365.8	355.6	213,737
August 11, 2025	361.4	355	348.06	361.4	353	145,487
August 08, 2025	356.2	358.4	351.39	361	351.2	215,218
August 07, 2025	353	358	358	370.8	353	357,029
August 06, 2025	360.6	360.2	360.2	371.8	354.6	510,136
August 05, 2025	351.2	354.8	354.8	356.8	350.6	239,373
August 04, 2025	358.6	351.2	351.2	358.6	346.6	129,212
August 01, 2025	349.4	350.2	350.2	358	349.2	204,280
July 31, 2025	358.99	356.4	356.4	361	356.4	185,783
July 30, 2025	361.8	357.4	357.4	361.8	352.4	136,397
July 29, 2025	356.6	353.2	353.2	356.8	351.8	240,713
July 28, 2025	349	353.8	353.8	360.8	349	291,202
July 25, 2025	366.2	354.8	354.8	366.8	353.6	360,215
July 24, 2025	346.8	366.4	366.4	374.8	322.53	949,805
July 23, 2025	370.4	387.8	387.8	387.8	370.4	496,928
July 22, 2025	392.2	379.6	379.6	392.2	376.8	487,038
July 21, 2025	385.6	385.2	385.2	385.8	380.2	275,524
July 18, 2025	388.6	382	382	392	380.8	741,072
July 17, 2025	382.8	388.2	388.2	393.4	382.8	196,462
July 16, 2025	382.8	386.2	386.2	392	382.8	141,568
July 15, 2025	392	391.4	391.4	397.2	390.4	254,868
July 14, 2025	392	390.8	390.8	392	387.8	163,345
July 11, 2025	400	390.6	390.6	400	388.6	446,008
July 10, 2025	384.6	398.2	398.2	398.2	384.6	218,249
July 09, 2025	380	386.2	386.2	392.2	380	317,382
July 08, 2025	398.4	388.4	388.4	398.4	385.2	250,639
July 07, 2025	390.4	389	389	401	389	246,123
July 04, 2025	390.8	394.4	394.4	398.45	390.8	214,112

Vesuvius plc (VSVS.L) LSE