1. Share Prices

  2. Vesuvius PLC (VSVS)

411.50p+4.50 (+1.11%)20 Dec 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vesuvius PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024399.50p414.50p399.50p411.50p932,414
Dec 19, 2024430.00p430.00p407.00p407.00p566,790
Dec 18, 2024426.50p429.00p418.00p420.00p234,296
Dec 17, 2024425.00p432.50p425.00p426.00p604,687
Dec 16, 2024428.00p439.00p428.00p432.50p411,920
Dec 13, 2024444.50p444.50p427.00p435.50p485,372
Dec 12, 2024432.00p443.50p432.00p434.00p772,315
Dec 11, 2024440.50p444.50p439.00p440.00p531,715
Dec 10, 2024435.00p445.50p435.00p441.50p555,615
Dec 9, 2024428.50p440.50p425.50p439.50p651,863
Dec 6, 2024433.00p433.00p424.50p427.00p703,471
Dec 5, 2024427.00p430.00p421.19p426.00p898,048
Dec 4, 2024429.50p431.50p424.00p427.00p575,838
Dec 3, 2024418.50p426.71p418.00p424.50p549,445
Dec 2, 2024419.00p426.50p418.00p418.50p498,203
Nov 29, 2024415.00p422.73p415.00p417.50p544,531
Nov 28, 2024418.50p421.50p413.50p418.50p574,645
Nov 27, 2024410.00p414.60p408.29p409.00p730,836
Nov 26, 2024431.00p431.00p409.50p409.50p586,993
Nov 25, 2024418.00p426.00p413.50p421.00p819,243
Nov 22, 2024407.00p414.50p399.00p414.50p550,986
Nov 21, 2024385.00p399.50p385.00p397.50p473,306
Nov 20, 2024391.00p405.50p391.00p393.50p396,196
Nov 19, 2024392.00p404.00p378.00p399.00p625,129
Nov 18, 2024360.00p375.00p360.00p369.50p206,289
Nov 15, 2024363.00p370.00p361.00p367.00p192,428
Nov 14, 2024362.00p364.50p360.50p364.50p207,285
Nov 13, 2024356.00p365.69p356.00p361.00p146,914
Nov 12, 2024368.50p369.69p363.50p364.50p162,500
Nov 11, 2024372.50p372.50p364.00p369.50p151,052
Nov 8, 2024370.00p373.00p363.00p364.00p234,113
Nov 7, 2024367.50p373.50p367.00p370.50p315,126
Nov 6, 2024372.50p372.50p360.50p365.00p221,364
Nov 5, 2024365.50p373.00p357.50p364.00p389,563
Nov 4, 2024361.50p361.50p358.00p358.50p340,115
Nov 1, 2024349.00p360.50p349.00p358.00p285,662
Oct 31, 2024365.50p365.50p354.50p357.50p514,768
Oct 30, 2024353.00p363.50p353.00p359.00p567,972
Oct 29, 2024366.00p368.50p358.00p361.50p448,931
Oct 28, 2024373.50p373.50p364.50p368.50p279,363
Oct 25, 2024362.00p369.00p362.00p366.50p289,257
Oct 24, 2024364.50p370.00p364.50p366.50p411,319
Oct 23, 2024375.50p379.50p367.50p367.50p220,919
Oct 22, 2024376.00p377.50p372.50p375.00p314,677
Oct 21, 2024382.50p391.50p375.84p376.00p256,737
Oct 18, 2024395.00p395.00p384.00p390.50p167,610
Oct 17, 2024382.50p395.50p382.50p387.50p252,864
Oct 16, 2024389.00p391.50p387.50p390.00p184,027
Oct 15, 2024385.50p388.00p382.00p384.00p156,853
Oct 14, 2024391.50p391.50p382.13p385.50p137,338
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.