Shares Magazine
348.40p+3.80 (+1.10%)02 May 2025, 17:15
Vesuvius PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 337.20p | 350.60p | 337.20p | 348.40p | 1,225,117 |
| May 1, 2025 | 337.00p | 346.00p | 337.00p | 344.60p | 197,670 |
| Apr 30, 2025 | 328.80p | 342.20p | 328.80p | 342.20p | 444,443 |
| Apr 29, 2025 | 332.20p | 337.80p | 331.80p | 333.60p | 289,204 |
| Apr 28, 2025 | 329.20p | 335.40p | 328.20p | 331.80p | 319,139 |
| Apr 25, 2025 | 326.60p | 331.60p | 324.40p | 329.20p | 288,187 |
| Apr 24, 2025 | 331.60p | 339.20p | 317.40p | 325.20p | 345,843 |
| Apr 23, 2025 | 335.20p | 346.00p | 333.20p | 339.80p | 345,911 |
| Apr 22, 2025 | 340.00p | 342.20p | 324.80p | 329.60p | 262,343 |
| Apr 17, 2025 | 337.00p | 338.45p | 333.60p | 336.40p | 246,912 |
| Apr 16, 2025 | 342.20p | 345.00p | 336.20p | 339.00p | 188,818 |
| Apr 15, 2025 | 341.20p | 346.25p | 341.20p | 344.20p | 175,838 |
| Apr 14, 2025 | 334.40p | 343.80p | 323.20p | 341.20p | 276,814 |
| Apr 11, 2025 | 341.40p | 342.00p | 324.80p | 329.00p | 1,050,230 |
| Apr 10, 2025 | 348.60p | 350.00p | 333.40p | 333.40p | 511,135 |
| Apr 9, 2025 | 320.00p | 325.80p | 312.40p | 313.80p | 599,254 |
| Apr 8, 2025 | 319.60p | 330.80p | 319.60p | 324.20p | 587,884 |
| Apr 7, 2025 | 317.40p | 338.20p | 310.80p | 319.60p | 648,031 |
| Apr 4, 2025 | 362.40p | 367.00p | 323.60p | 333.20p | 819,112 |
| Apr 3, 2025 | 375.60p | 384.00p | 366.20p | 366.20p | 687,767 |
| Apr 2, 2025 | 393.80p | 397.40p | 381.40p | 384.80p | 794,921 |
| Apr 1, 2025 | 394.60p | 398.80p | 391.20p | 397.00p | 1,030,768 |
| Mar 31, 2025 | 405.50p | 405.50p | 388.50p | 390.50p | 1,202,131 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.