390.60p-7.60 (-1.91%)11 Jul 2025, 18:07
Vesuvius PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 400.00p | 400.00p | 388.60p | 390.60p | 446,006 |
Jul 10, 2025 | 384.60p | 398.20p | 384.60p | 398.20p | 218,248 |
Jul 9, 2025 | 380.00p | 392.20p | 380.00p | 386.20p | 317,381 |
Jul 8, 2025 | 398.40p | 398.40p | 385.20p | 388.40p | 250,639 |
Jul 7, 2025 | 393.00p | 401.00p | 389.00p | 389.00p | 246,123 |
Jul 4, 2025 | 390.80p | 398.45p | 390.80p | 394.40p | 214,111 |
Jul 3, 2025 | 397.00p | 401.40p | 391.00p | 400.20p | 141,724 |
Jul 2, 2025 | 395.20p | 395.20p | 386.00p | 390.20p | 475,691 |
Jul 1, 2025 | 385.20p | 393.80p | 384.80p | 388.20p | 345,335 |
Jun 30, 2025 | 392.00p | 397.80p | 387.80p | 392.40p | 342,948 |
Jun 27, 2025 | 387.00p | 392.80p | 385.80p | 392.60p | 237,047 |
Jun 26, 2025 | 373.00p | 384.40p | 373.00p | 383.20p | 186,971 |
Jun 25, 2025 | 377.40p | 383.20p | 373.80p | 374.20p | 247,541 |
Jun 24, 2025 | 374.40p | 379.60p | 361.60p | 376.00p | 273,144 |
Jun 23, 2025 | 377.20p | 381.40p | 366.60p | 370.40p | 659,379 |
Jun 20, 2025 | 363.40p | 377.20p | 363.40p | 377.20p | 1,749,553 |
Jun 19, 2025 | 368.40p | 377.20p | 368.00p | 372.20p | 864,350 |
Jun 18, 2025 | 373.80p | 378.80p | 369.00p | 375.00p | 654,496 |
Jun 17, 2025 | 371.20p | 375.40p | 368.79p | 374.80p | 407,780 |
Jun 16, 2025 | 365.00p | 378.60p | 365.00p | 372.00p | 221,274 |
Jun 13, 2025 | 365.60p | 374.20p | 364.60p | 372.80p | 577,808 |
Jun 12, 2025 | 361.20p | 372.60p | 361.20p | 372.00p | 651,750 |
Jun 11, 2025 | 367.80p | 370.80p | 365.20p | 370.20p | 247,310 |
Jun 10, 2025 | 365.60p | 370.20p | 362.20p | 367.20p | 155,899 |
Jun 9, 2025 | 357.80p | 370.00p | 353.00p | 365.60p | 132,265 |
Jun 6, 2025 | 358.80p | 371.40p | 358.80p | 364.00p | 281,176 |
Jun 5, 2025 | 362.60p | 372.80p | 362.60p | 367.20p | 225,082 |
Jun 4, 2025 | 367.00p | 374.20p | 364.80p | 369.60p | 284,761 |
Jun 3, 2025 | 355.00p | 365.05p | 355.00p | 364.60p | 301,974 |
Jun 2, 2025 | 353.80p | 361.80p | 353.80p | 360.40p | 254,292 |
May 30, 2025 | 358.00p | 363.90p | 356.20p | 360.20p | 842,067 |
May 29, 2025 | 361.40p | 365.00p | 356.00p | 358.20p | 165,855 |
May 28, 2025 | 350.40p | 362.20p | 350.40p | 360.00p | 143,712 |
May 27, 2025 | 356.20p | 362.00p | 353.15p | 359.00p | 452,783 |
May 23, 2025 | 367.60p | 367.60p | 346.00p | 352.60p | 403,469 |
May 22, 2025 | 357.00p | 364.60p | 357.00p | 359.00p | 191,183 |
May 21, 2025 | 368.40p | 371.60p | 362.40p | 364.80p | 290,937 |
May 20, 2025 | 360.40p | 373.80p | 360.40p | 371.00p | 158,321 |
May 19, 2025 | 365.40p | 368.40p | 361.00p | 368.40p | 292,328 |
May 16, 2025 | 365.00p | 369.60p | 347.00p | 365.80p | 512,693 |
May 15, 2025 | 370.00p | 377.80p | 369.20p | 374.60p | 334,018 |
May 14, 2025 | 376.00p | 381.40p | 373.00p | 376.20p | 202,924 |
May 13, 2025 | 367.00p | 375.80p | 367.00p | 375.60p | 561,995 |
May 12, 2025 | 346.20p | 375.60p | 346.20p | 367.00p | 221,262 |
May 9, 2025 | 362.20p | 363.40p | 351.18p | 354.80p | 231,852 |
May 8, 2025 | 353.40p | 359.00p | 344.40p | 355.60p | 553,443 |
May 7, 2025 | 341.20p | 350.20p | 341.20p | 345.40p | 261,037 |
May 6, 2025 | 349.20p | 355.60p | 343.40p | 347.60p | 280,294 |
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 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.