Vesuvius plc (VSVS.L) LSE

447.20

+3.19999(+0.72%)

Updated at May 13 11:47AM

Currency In GBp

VSVS.L Historical Return

If you invested 1000 GBp in Vesuvius plc (VSVS.L) 10 years ago, it would be worth 1,993.4 GBp as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 999.78 GBp, while 1000 GBp invested 1 year ago would be worth 1,214.46 GBp. This corresponds to total returns of 99.34%, -0.02%, 21.45%, respectively, with annualized returns of 7.14%, 0%, 21.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VSVS.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	463.4	444	444	463.4	442.2	156,550
May 11, 2026	446.6	452.4	452.4	459.4	446.6	146,386
May 08, 2026	449.2	457.6	457.6	459	449.2	182,949
May 07, 2026	458.2	455.8	455.8	467.4	455.8	215,624
May 06, 2026	448.4	459	459	462.8	438.4	236,982
May 05, 2026	446.6	437.8	437.8	447.2	432.2	342,005
May 01, 2026	433.8	436	436	443	433.8	126,014
April 30, 2026	438.2	440.8	440.8	442.4	427.2	202,784
April 29, 2026	446.6	430.8	430.8	447	430.8	357,706
April 28, 2026	450.4	436.2	436.2	450.4	432.9	259,180
April 27, 2026	427.8	440.4	440.4	442.4	427.8	177,505
April 24, 2026	448.8	438.4	438.4	448.8	432.2	383,454
April 23, 2026	438.6	441.2	441.2	441.2	433.8	177,041
April 22, 2026	449	438.6	438.6	449	435.6	190,380
April 21, 2026	435.4	438.4	438.4	443.2	433.6	1.01M
April 20, 2026	435.77	435.6	435.6	442.8	431.6	159,626
April 17, 2026	433.35	442.8	442.8	447.6	426.4	311,358
April 16, 2026	429.2	431	431	433.24	428.8	226,619
April 15, 2026	441.6	429.6	429.6	441.6	426.8	185,227
April 14, 2026	418.4	439.2	439.2	440.53	418.4	227,947
April 13, 2026	434	428.8	428.8	434	425.6	147,912
April 10, 2026	431.7	433.4	433.4	436	425.46	1.46M
April 09, 2026	429	426	426	438.8	421.6	713,841
April 08, 2026	433.6	434.4	434.4	434.4	420.6	579,189
April 07, 2026	413.6	397.4	397.4	413.6	391.8	432,270
April 02, 2026	404.85	403.8	403.8	407.4	399.2	288,121
April 01, 2026	402.6	413.2	413.2	415.4	402.6	460,600
March 31, 2026	398.6	397.2	397.2	399.4	391.2	526,575
March 30, 2026	385.4	390.8	390.8	397	385.4	560,186
March 27, 2026	411.2	395	395	411.2	393.2	264,744
March 26, 2026	407.6	404	404	407.6	399	1.03M
March 25, 2026	388.8	402.8	402.8	406	388.8	271,793
March 24, 2026	389.8	396.8	396.8	400	389.8	180,636
March 23, 2026	386.04	399.4	399.4	408.2	377.4	442,606
March 20, 2026	389.2	391.8	391.8	405.08	388.4	680,722
March 19, 2026	418.2	398.8	398.8	418.2	393	414,205
March 18, 2026	420.6	415	415	426.4	413.6	400,294
March 17, 2026	416.4	414.2	414.2	421.7	409.6	238,091
March 16, 2026	427.8	417	417	435.4	417	467,669
March 13, 2026	429	424	424	436.8	421.8	1.27M
March 12, 2026	434.6	438.4	438.4	449	425.4	491,819
March 11, 2026	446.4	436.8	436.8	449.4	435	256,413
March 10, 2026	432	441.8	441.8	444.2	420.2	228,917
March 09, 2026	452.8	421.8	421.8	452.8	416.2	249,121
March 06, 2026	457.8	442.2	442.2	457.8	439.8	134,920
March 05, 2026	452.54	447	447	459	447	566,987
March 04, 2026	440.6	455.6	455.6	457.4	440.6	203,582
March 03, 2026	480.6	447.8	447.8	483	444.8	294,701
March 02, 2026	495.4	483.8	483.8	495.4	483	319,076
February 27, 2026	505	499.4	499.4	507.5	499	588,344
February 26, 2026	505.5	501.5	501.5	506.5	496.6	230,239
February 25, 2026	483.6	503	503	506	483.6	331,764
February 24, 2026	496.8	490.6	490.6	496.8	485.2	813,546
February 23, 2026	488.6	487	487	492.4	482.8	247,780
February 20, 2026	482.8	490.2	490.2	491.6	482.8	114,293
February 19, 2026	489	481.2	481.2	489	478.2	148,731
February 18, 2026	489	486.8	486.8	489	477.8	148,224
February 17, 2026	479	482.8	482.8	483	471.4	213,750
February 16, 2026	486.4	479.2	479.2	486.4	476.6	144,050
February 13, 2026	479.4	475.8	475.8	481.2	474.2	408,369