Shares Magazine
391.00p-9.00 (-2.25%)31 Mar 2025, 11:08
Vesuvius PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 402.50p | 405.50p | 400.00p | 400.00p | 920,219 |
| Mar 27, 2025 | 394.00p | 404.50p | 394.00p | 403.50p | 649,372 |
| Mar 26, 2025 | 405.50p | 405.50p | 399.00p | 402.50p | 731,618 |
| Mar 25, 2025 | 388.50p | 405.00p | 388.50p | 400.00p | 399,218 |
| Mar 24, 2025 | 397.00p | 401.50p | 395.50p | 396.00p | 802,164 |
| Mar 21, 2025 | 391.00p | 396.00p | 391.00p | 395.50p | 1,916,696 |
| Mar 20, 2025 | 387.00p | 397.50p | 387.00p | 395.00p | 1,144,357 |
| Mar 19, 2025 | 394.00p | 398.00p | 393.00p | 394.50p | 367,876 |
| Mar 18, 2025 | 390.50p | 397.00p | 390.50p | 396.00p | 314,006 |
| Mar 17, 2025 | 402.00p | 402.00p | 387.00p | 391.00p | 668,248 |
| Mar 14, 2025 | 387.50p | 395.50p | 385.00p | 393.00p | 750,650 |
| Mar 13, 2025 | 391.50p | 395.50p | 385.00p | 386.00p | 845,187 |
| Mar 12, 2025 | 381.50p | 397.00p | 381.50p | 394.00p | 763,219 |
| Mar 11, 2025 | 385.00p | 398.00p | 384.00p | 384.00p | 894,005 |
| Mar 10, 2025 | 400.00p | 410.00p | 392.00p | 392.00p | 778,015 |
| Mar 7, 2025 | 419.00p | 419.00p | 402.00p | 404.00p | 808,780 |
| Mar 6, 2025 | 383.50p | 418.50p | 376.73p | 416.00p | 970,095 |
| Mar 5, 2025 | 403.00p | 412.00p | 402.00p | 410.00p | 415,367 |
| Mar 4, 2025 | 416.50p | 416.50p | 395.99p | 396.50p | 878,151 |
| Mar 3, 2025 | 418.50p | 418.50p | 407.00p | 407.00p | 1,069,335 |
| Feb 28, 2025 | 406.50p | 411.00p | 405.50p | 409.50p | 1,296,952 |
| Feb 27, 2025 | 418.50p | 419.00p | 408.00p | 409.50p | 556,684 |
| Feb 26, 2025 | 417.00p | 417.00p | 412.40p | 414.50p | 202,693 |
| Feb 25, 2025 | 403.50p | 412.50p | 403.50p | 409.00p | 703,102 |
| Feb 24, 2025 | 418.50p | 418.50p | 408.00p | 411.00p | 540,025 |
| Feb 21, 2025 | 416.00p | 419.00p | 412.00p | 414.50p | 172,040 |
| Feb 20, 2025 | 405.50p | 417.50p | 405.50p | 412.50p | 587,996 |
| Feb 19, 2025 | 424.00p | 424.00p | 413.00p | 415.00p | 284,840 |
| Feb 18, 2025 | 407.50p | 423.00p | 407.50p | 421.00p | 284,460 |
| Feb 17, 2025 | 410.00p | 414.50p | 409.00p | 413.00p | 203,375 |
| Feb 14, 2025 | 419.00p | 419.00p | 410.00p | 412.50p | 240,145 |
| Feb 13, 2025 | 406.00p | 414.00p | 404.50p | 414.00p | 636,503 |
| Feb 12, 2025 | 410.50p | 416.00p | 406.00p | 406.00p | 996,274 |
| Feb 11, 2025 | 410.00p | 412.50p | 408.39p | 410.50p | 595,808 |
| Feb 10, 2025 | 406.50p | 414.50p | 405.00p | 410.00p | 1,319,837 |
| Feb 7, 2025 | 407.50p | 414.00p | 403.50p | 403.50p | 476,786 |
| Feb 6, 2025 | 404.00p | 410.00p | 403.00p | 405.00p | 480,057 |
| Feb 5, 2025 | 408.00p | 410.00p | 401.00p | 403.00p | 891,735 |
| Feb 4, 2025 | 407.00p | 412.50p | 404.50p | 407.00p | 761,677 |
| Feb 3, 2025 | 403.50p | 411.50p | 401.00p | 407.00p | 876,949 |
| Jan 31, 2025 | 414.00p | 415.50p | 410.50p | 410.50p | 1,049,655 |
| Jan 30, 2025 | 402.00p | 415.29p | 402.00p | 413.50p | 290,407 |
| Jan 29, 2025 | 414.50p | 414.50p | 405.98p | 408.50p | 855,171 |
| Jan 28, 2025 | 408.00p | 413.50p | 401.50p | 405.00p | 309,790 |
| Jan 27, 2025 | 398.00p | 408.50p | 398.00p | 404.50p | 617,132 |
| Jan 24, 2025 | 404.00p | 410.50p | 403.62p | 405.50p | 860,502 |
| Jan 23, 2025 | 402.00p | 409.50p | 402.00p | 402.00p | 1,165,988 |
| Jan 22, 2025 | 403.50p | 411.50p | 403.50p | 407.00p | 735,677 |
| Jan 21, 2025 | 414.00p | 416.00p | 408.68p | 409.00p | 498,868 |
| Jan 20, 2025 | 402.00p | 415.50p | 402.00p | 412.00p | 518,507 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,156.00 | 1.02 |
| Imperial Brands PLC | 2,852.00 | 0.92 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.00 | -6.55 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.00 | -5.76 |
| Ocado Group PLC | 278.20 | -5.47 |