Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vesuvius (VSVS) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 353.00 368.40 353.00 358.00 357,025
6th Aug 2025 (Wed) 358.40 371.80 355.00 360.20 510,129
5th Aug 2025 (Tue) 351.20 356.80 350.60 354.80 239,367
4th Aug 2025 (Mon) 358.60 358.60 346.60 351.20 129,203
1st Aug 2025 (Fri) 349.40 356.20 349.20 350.20 204,269
31st Jul 2025 (Thu) 358.20 361.00 356.40 356.40 185,777
30th Jul 2025 (Wed) 361.80 361.80 352.40 357.40 136,393
29th Jul 2025 (Tue) 356.20 356.80 351.80 353.20 240,706
28th Jul 2025 (Mon) 349.00 360.40 349.00 353.80 291,186
25th Jul 2025 (Fri) 366.20 366.40 353.60 354.80 360,198
24th Jul 2025 (Thu) 346.80 374.80 322.60 366.40 949,769
23rd Jul 2025 (Wed) 370.40 387.80 370.40 387.80 496,925
22nd Jul 2025 (Tue) 382.00 382.00 376.80 379.60 487,035
21st Jul 2025 (Mon) 385.60 385.80 380.20 385.20 275,514
18th Jul 2025 (Fri) 388.80 388.80 380.80 382.00 741,059
17th Jul 2025 (Thu) 382.80 393.40 382.80 388.20 196,459
16th Jul 2025 (Wed) 382.80 392.00 382.80 386.20 141,566
15th Jul 2025 (Tue) 392.00 397.20 390.40 391.40 254,864
14th Jul 2025 (Mon) 390.80 391.60 387.80 390.80 163,337
11th Jul 2025 (Fri) 400.00 400.00 388.60 390.60 446,001
10th Jul 2025 (Thu) 384.60 398.20 384.60 398.20 218,246
9th Jul 2025 (Wed) 380.00 392.20 380.00 386.20 317,373
8th Jul 2025 (Tue) 398.40 398.40 385.20 388.40 250,635
7th Jul 2025 (Mon) 393.00 397.40 389.00 389.00 246,116
4th Jul 2025 (Fri) 390.80 396.40 390.80 394.40 214,107
3rd Jul 2025 (Thu) 397.00 401.40 391.00 400.20 141,716
2nd Jul 2025 (Wed) 395.20 395.20 386.00 390.20 475,688
1st Jul 2025 (Tue) 385.20 393.20 384.80 388.20 345,323
30th Jun 2025 (Mon) 392.00 392.80 387.80 392.40 342,935
27th Jun 2025 (Fri) 387.00 392.80 386.20 392.60 237,034
26th Jun 2025 (Thu) 373.00 384.40 373.00 383.20 186,966
25th Jun 2025 (Wed) 377.40 379.00 373.80 374.20 247,533
24th Jun 2025 (Tue) 374.40 379.60 373.40 376.00 273,139
23rd Jun 2025 (Mon) 377.20 377.20 366.60 370.40 659,374
20th Jun 2025 (Fri) 363.40 377.20 363.40 377.20 1,749,551
19th Jun 2025 (Thu) 368.40 377.20 368.40 372.20 864,347
18th Jun 2025 (Wed) 373.80 378.80 369.00 375.00 654,493
17th Jun 2025 (Tue) 371.20 375.40 369.20 374.80 407,770
16th Jun 2025 (Mon) 365.00 378.60 365.00 372.00 221,263
13th Jun 2025 (Fri) 365.60 374.20 364.60 372.80 577,796
12th Jun 2025 (Thu) 361.20 372.60 361.20 372.00 651,749
11th Jun 2025 (Wed) 367.80 370.60 365.40 370.20 247,305
10th Jun 2025 (Tue) 365.60 370.00 365.60 367.20 155,892
9th Jun 2025 (Mon) 357.80 366.60 357.80 365.60 132,258
FTSE 100 Latest
Value9,096.92
Change-3.85