VESUVIUS PLC ORD 10P - Price History
Monthly price history for VSVS.L (VESUVIUS PLC ORD 10P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £4.98 | £4.98 |
| April 2024 | £4.80 | £4.80 |
| March 2024 | £4.95 | £4.95 |
| February 2024 | £4.85 | £4.85 |
| January 2024 | £4.78 | £4.78 |
| December 2023 | £4.81 | £4.81 |
| November 2023 | £4.30 | £4.30 |
| October 2023 | £4.03 | £4.03 |
| September 2023 | £4.34 | £4.34 |
| August 2023 | £4.41 | £4.41 |
| July 2023 | £4.35 | £4.42 |
| June 2023 | £3.92 | £3.98 |
| May 2023 | £4.07 | £4.13 |
| April 2023 | £3.99 | £4.05 |
| March 2023 | £3.92 | £4.14 |
| February 2023 | £3.92 | £4.14 |
| January 2023 | £3.87 | £4.09 |
| December 2022 | £3.83 | £4.04 |
| November 2022 | £3.59 | £3.80 |
| October 2022 | £3.21 | £3.39 |
| September 2022 | £2.93 | £3.09 |
| August 2022 | £3.29 | £3.47 |
| July 2022 | £3.34 | £3.60 |
| June 2022 | £2.82 | £3.04 |
| May 2022 | £3.28 | £3.53 |
| April 2022 | £3 | £3.23 |
| March 2022 | £3.04 | £3.42 |
| February 2022 | £3.52 | £3.96 |
| January 2022 | £4.06 | £4.57 |
| December 2021 | £4 | £4.50 |
| November 2021 | £3.68 | £4.14 |
| October 2021 | £4.19 | £4.72 |
| September 2021 | £4.34 | £4.88 |
| August 2021 | £4.99 | £5.62 |
| July 2021 | £4.68 | £5.33 |
| June 2021 | £4.64 | £5.28 |
| May 2021 | £4.94 | £5.62 |
| April 2021 | £4.73 | £5.38 |
| March 2021 | £4.61 | £5.39 |
| February 2021 | £4.46 | £5.21 |
| January 2021 | £4.26 | £4.98 |
| December 2020 | £4.59 | £5.36 |
| November 2020 | £4.19 | £4.90 |
| October 2020 | £3.42 | £3.99 |
| September 2020 | £3.36 | £3.95 |
| August 2020 | £3.47 | £4.09 |
| July 2020 | £3.46 | £4.08 |
| June 2020 | £3.29 | £3.88 |
| May 2020 | £3.13 | £3.68 |
| April 2020 | £3.40 | £4.01 |
| March 2020 | £2.62 | £3.22 |
| February 2020 | £3.43 | £4.23 |
| January 2020 | £3.54 | £4.35 |
| December 2019 | £4.06 | £5 |
| November 2019 | £3.69 | £4.54 |
| October 2019 | £3.25 | £3.99 |
| September 2019 | £3.70 | £4.55 |
| August 2019 | £3.78 | £4.66 |
| July 2019 | £4.02 | £5.02 |
| June 2019 | £4.40 | £5.48 |
| May 2019 | £4.01 | £4.99 |
| April 2019 | £4.95 | £6.18 |
| March 2019 | £4.66 | £5.94 |
| February 2019 | £4.77 | £6.08 |
| January 2019 | £4.41 | £5.62 |
| December 2018 | £3.97 | £5.06 |
| November 2018 | £4.14 | £5.27 |
| October 2018 | £4.27 | £5.44 |
| September 2018 | £5.07 | £6.46 |
| August 2018 | £4.87 | £6.20 |
| July 2018 | £4.93 | £6.34 |
| June 2018 | £4.65 | £5.98 |
| May 2018 | £4.88 | £6.28 |
| April 2018 | £4.57 | £5.88 |
| March 2018 | £4.44 | £5.84 |
| February 2018 | £4.49 | £5.90 |
| January 2018 | £4.58 | £6.02 |
| December 2017 | £4.44 | £5.84 |
| November 2017 | £4.26 | £5.60 |
| October 2017 | £4.47 | £5.88 |
| September 2017 | £4.49 | £5.90 |
| August 2017 | £4.40 | £5.78 |
| July 2017 | £4.09 | £5.44 |
| June 2017 | £3.99 | £5.30 |
| May 2017 | £4.36 | £5.80 |
| April 2017 | £3.99 | £5.30 |
| March 2017 | £3.83 | £5.20 |
| February 2017 | £3.37 | £4.57 |
| January 2017 | £3.48 | £4.72 |
| December 2016 | £2.91 | £3.95 |
| November 2016 | £2.90 | £3.93 |
| October 2016 | £2.69 | £3.64 |
| September 2016 | £2.58 | £3.51 |
| August 2016 | £2.58 | £3.50 |
| July 2016 | £2.67 | £3.68 |
| June 2016 | £2.08 | £2.87 |
| May 2016 | £2.51 | £3.45 |
| April 2016 | £2.33 | £3.21 |
| March 2016 | £2.32 | £3.32 |
| February 2016 | £2.10 | £3 |
| January 2016 | £2.11 | £3.02 |
| December 2015 | £2.33 | £3.33 |
| November 2015 | £2.39 | £3.41 |
| October 2015 | £2.50 | £3.57 |
| September 2015 | £2.47 | £3.52 |
| August 2015 | £2.80 | £3.99 |
| July 2015 | £2.83 | £4.09 |
| June 2015 | £2.94 | £4.25 |
| May 2015 | £3.09 | £4.47 |
| April 2015 | £3.15 | £4.55 |
| March 2015 | £3.32 | £4.91 |
| February 2015 | £3.24 | £4.78 |
| January 2015 | £2.98 | £4.40 |
| December 2014 | £3.02 | £4.46 |
| November 2014 | £2.82 | £4.16 |
| October 2014 | £2.88 | £4.26 |
| September 2014 | £3.06 | £4.52 |
| August 2014 | £3.15 | £4.65 |
| July 2014 | £3.11 | £4.65 |
| June 2014 | £3.07 | £4.59 |
| May 2014 | £3.07 | £4.58 |
| April 2014 | £2.79 | £4.17 |
| March 2014 | £2.85 | £4.36 |
| February 2014 | £3.07 | £4.69 |
| January 2014 | £2.93 | £4.48 |
| December 2013 | £3.34 | £5.10 |
| November 2013 | £3.18 | £4.86 |
| October 2013 | £3.17 | £4.85 |
| September 2013 | £2.92 | £4.47 |
| August 2013 | £3.01 | £4.61 |
| July 2013 | £2.75 | £4.24 |
| June 2013 | £2.38 | £3.68 |
| May 2013 | £2.46 | £3.81 |
| April 2013 | £2.19 | £3.47 |
| March 2013 | £2.22 | £3.52 |
| February 2013 | £2.42 | £3.83 |
| January 2013 | £2.27 | £3.60 |
| December 2012 | £2.18 | £3.46 |
| November 2012 | £3.87 | £6.13 |
| October 2012 | £3.68 | £5.82 |
| September 2012 | £3.75 | £5.95 |
| August 2012 | £3.75 | £6.02 |
| July 2012 | £3.44 | £5.52 |
| June 2012 | £3.70 | £5.93 |
| May 2012 | £3.90 | £6.26 |
| April 2012 | £4.43 | £7.26 |
| March 2012 | £4.21 | £6.89 |
| February 2012 | £4.12 | £6.75 |
| January 2012 | £3.52 | £5.77 |
| December 2011 | £3.11 | £5.09 |
| November 2011 | £3.02 | £4.95 |
| October 2011 | £2.93 | £4.81 |
| September 2011 | £2.63 | £4.30 |
| August 2011 | £3.16 | £5.26 |
| July 2011 | £3.86 | £6.43 |
| June 2011 | £3.99 | £6.64 |
| May 2011 | £4.13 | £6.88 |
| April 2011 | £4.23 | £7.17 |
| March 2011 | £4.08 | £6.92 |
| February 2011 | £3.87 | £6.55 |
| January 2011 | £3.93 | £6.66 |
| December 2010 | £3.89 | £6.58 |
| November 2010 | £3.22 | £5.46 |
| October 2010 | £3.07 | £5.20 |
| September 2010 | £3.22 | £5.45 |
| August 2010 | £2.44 | £4.14 |
| July 2010 | £2.59 | £4.39 |
| June 2010 | £2.32 | £3.92 |
| May 2010 | £2.82 | £4.77 |
| April 2010 | £3.40 | £5.76 |
| March 2010 | £3.23 | £5.46 |
| February 2010 | £2.68 | £4.54 |
| January 2010 | £2.53 | £4.29 |
| December 2009 | £2.49 | £4.22 |
| November 2009 | £2.28 | £3.86 |
| October 2009 | £2.16 | £3.65 |
| September 2009 | £2.42 | £4.11 |
| August 2009 | £2.28 | £3.86 |
| July 2009 | £1.82 | £3.09 |
| June 2009 | £1.55 | £2.63 |
| May 2009 | £1.56 | £2.64 |
| April 2009 | £1.15 | £0.20 |
| March 2009 | £0.96 | £0.16 |
| February 2009 | £0.77 | £0.13 |
| January 2009 | £5.55 | £0.94 |
| December 2008 | £7.48 | £1.27 |
| November 2008 | £6.43 | £1.10 |
| October 2008 | £11.51 | £1.98 |
| September 2008 | £27.10 | £4.66 |
| August 2008 | £37.71 | £6.50 |
| July 2008 | £35.88 | £6.18 |
| June 2008 | £36.43 | £6.28 |
| May 2008 | £42.38 | £7.30 |
| April 2008 | £41.15 | £7.10 |
| March 2008 | £38.16 | £6.58 |
| February 2008 | £34.82 | £6.01 |
| January 2008 | £31.96 | £5.52 |
| December 2007 | £40.39 | £6.97 |
| November 2007 | £43.08 | £7.45 |
| October 2007 | £48.31 | £8.36 |
| September 2007 | £43.14 | £7.46 |
| August 2007 | £44.24 | £7.66 |
| July 2007 | £40.07 | £6.94 |
| June 2007 | £41.05 | £7.11 |
| May 2007 | £41.36 | £7.16 |
| April 2007 | £38.10 | £6.60 |
| March 2007 | £35.78 | £6.20 |
| February 2007 | £33.81 | £5.86 |
| January 2007 | £34.33 | £5.95 |
| December 2006 | £36.19 | £6.28 |
| November 2006 | £34.41 | £5.97 |
| October 2006 | £33.42 | £5.80 |
| September 2006 | £32.70 | £5.68 |
| August 2006 | £31.46 | £5.46 |
| July 2006 | £30.90 | £5.37 |
| June 2006 | £30.24 | £5.25 |
| May 2006 | £28.32 | £4.92 |
| April 2006 | £30.52 | £5.31 |
| March 2006 | £29.73 | £5.17 |
| February 2006 | £27.32 | £4.75 |
| January 2006 | £26.85 | £4.67 |
| December 2005 | £24.43 | £4.25 |
| November 2005 | £22.07 | £3.84 |
| October 2005 | £18.22 | £3.17 |
| September 2005 | £18.98 | £3.30 |
| August 2005 | £18.55 | £3.23 |
| July 2005 | £19.32 | £3.36 |
| June 2005 | £17.60 | £3.06 |
| May 2005 | £18.68 | £3.25 |
| April 2005 | £20.42 | £0.36 |
| March 2005 | £22.69 | £0.39 |
| February 2005 | £20.46 | £0.36 |
| January 2005 | £20.50 | £0.36 |
| December 2004 | £20.41 | £0.36 |
| November 2004 | £19.40 | £0.34 |
| October 2004 | £18.25 | £0.32 |
| September 2004 | £17.26 | £0.30 |
| August 2004 | £19.12 | £0.33 |
| July 2004 | £20.26 | £0.35 |
| June 2004 | £24.14 | £0.42 |
| May 2004 | £24.86 | £0.43 |
| April 2004 | £27.05 | £0.47 |
| March 2004 | £26.07 | £0.45 |
| February 2004 | £25.03 | £0.44 |
| January 2004 | £25.66 | £0.45 |
| December 2003 | £22.99 | £0.40 |
| November 2003 | £21.13 | £0.37 |
| October 2003 | £20.12 | £0.35 |
| September 2003 | £17.96 | £0.31 |
| August 2003 | £19.35 | £0.34 |
| July 2003 | £15.23 | £0.26 |
| June 2003 | £14.08 | £0.24 |
| May 2003 | £14.08 | £0.24 |
| April 2003 | £12.36 | £0.22 |
| March 2003 | £10.20 | £0.18 |
| February 2003 | £10.06 | £0.18 |
| January 2003 | £11.07 | £0.19 |
| December 2002 | £11.75 | £0.20 |
| November 2002 | £14.23 | £0.25 |
| October 2002 | £11.23 | £0.20 |
| September 2002 | £11.73 | £0.20 |
| August 2002 | £17.25 | £0.30 |
| July 2002 | £12.93 | £0.22 |
| June 2002 | £27.88 | £0.48 |
| May 2002 | £48.58 | £0.84 |
| April 2002 | £47.98 | £0.83 |
| March 2002 | £56.05 | £0.98 |
| February 2002 | £45.70 | £0.80 |
| January 2002 | £45.99 | £0.80 |
| December 2001 | £54.61 | £0.95 |
| November 2001 | £45.13 | £0.78 |
| October 2001 | £43.11 | £0.75 |
| September 2001 | £28.19 | £0.49 |
| August 2001 | £76.64 | £1.34 |
| July 2001 | £73.78 | £1.29 |
| June 2001 | £73.49 | £1.28 |
| May 2001 | £94.37 | £1.65 |
| April 2001 | £91.51 | £1.60 |
| March 2001 | £84.18 | £1.48 |
| February 2001 | £96.69 | £1.70 |
| January 2001 | £101.24 | £1.78 |
| December 2000 | £100.11 | £1.76 |
| November 2000 | £103.24 | £1.82 |
| October 2000 | £106.65 | £1.88 |
| September 2000 | £107.39 | £1.90 |
| August 2000 | £133.18 | £2.35 |
| July 2000 | £131.48 | £2.32 |
| June 2000 | £124.96 | £2.20 |
| May 2000 | £122.41 | £2.16 |
| April 2000 | £105.86 | £1.87 |
| March 2000 | £103.71 | £1.83 |
| February 2000 | £120.72 | £2.14 |
| January 2000 | £125.24 | £2.22 |
| December 1999 | £141.03 | £2.50 |
| November 1999 | £139.27 | £2.47 |
| October 1999 | £105.50 | £1.87 |
| September 1999 | £115.29 | £2.05 |
| August 1999 | £129.91 | £2.31 |
| July 1999 | £127.10 | £2.26 |
| June 1999 | £120.35 | £2.14 |
| May 1999 | £102.35 | £1.82 |
| April 1999 | £98.42 | £1.75 |
| March 1999 | £80.70 | £1.44 |
| February 1999 | £90.09 | £1.61 |
| January 1999 | £74.43 | £1.33 |
| December 1998 | £73.87 | £1.32 |
| November 1998 | £71.94 | £1.29 |
| October 1998 | £69.95 | £1.25 |
| September 1998 | £60.60 | £1.09 |
| August 1998 | £86.17 | £1.55 |
| July 1998 | £97.29 | £1.75 |
| June 1998 | £113.41 | £2.04 |
| May 1998 | £141.50 | £2.55 |
| April 1998 | £149.27 | £2.68 |
| March 1998 | £127.87 | £2.30 |
| February 1998 | £123.60 | £2.23 |
| January 1998 | £99.21 | £1.79 |
| December 1997 | £109.19 | £1.97 |
| November 1997 | £113.62 | £2.05 |
| October 1997 | £132.13 | £2.39 |
| September 1997 | £139.04 | £2.52 |
| August 1997 | £139.87 | £2.53 |
| July 1997 | £128.26 | £2.32 |
| June 1997 | £116.93 | £2.12 |
| May 1997 | £129.92 | £2.35 |
| April 1997 | £119.97 | £2.17 |
| March 1997 | £129.92 | £2.35 |
| February 1997 | £130.52 | £2.37 |
| January 1997 | £138.65 | £2.52 |
| December 1996 | £130.66 | £2.37 |
| November 1996 | £124.59 | £2.26 |
| October 1996 | £124.32 | £2.26 |
| September 1996 | £137.55 | £2.50 |
| August 1996 | £140.55 | £2.56 |
| July 1996 | £143.02 | £2.60 |
| June 1996 | £155.68 | £2.83 |
| May 1996 | £167.50 | £3.04 |
| April 1996 | £171.35 | £3.12 |
| March 1996 | £172.45 | £3.14 |
| February 1996 | £169.62 | £3.09 |
| January 1996 | £161.11 | £2.94 |
| December 1995 | £167.97 | £3.06 |
| November 1995 | £169.65 | £3.09 |
| October 1995 | £160.84 | £2.93 |
| September 1995 | £155.07 | £2.82 |
| August 1995 | £153.16 | £2.80 |
| July 1995 | £144.32 | £2.63 |
| June 1995 | £133.16 | £2.43 |
| May 1995 | £131.79 | £2.40 |
| April 1995 | £128.23 | £2.34 |
| March 1995 | £112.88 | £2.06 |
| February 1995 | £117.49 | £2.15 |
| January 1995 | £118.59 | £2.17 |
| December 1994 | £125.69 | £2.30 |
| November 1994 | £131.70 | £2.41 |
| October 1994 | £129.79 | £2.38 |
| September 1994 | £130.61 | £2.39 |
| August 1994 | £142.37 | £2.61 |
| July 1994 | £142.91 | £2.62 |
| June 1994 | £130.91 | £2.40 |
| May 1994 | £134.80 | £2.47 |
| April 1994 | £149.46 | £2.74 |
| March 1994 | £142.91 | £2.62 |
| February 1994 | £145.37 | £2.67 |
| January 1994 | £136.66 | £2.51 |
| December 1993 | £129.58 | £2.38 |
| November 1993 | £108.62 | £2 |
| October 1993 | £112.16 | £2.06 |
| September 1993 | £105.63 | £1.94 |
| August 1993 | £125.52 | £2.31 |
| July 1993 | £117.10 | £2.16 |
| June 1993 | £117.37 | £2.16 |
| May 1993 | £109.77 | £2.02 |
| April 1993 | £115.47 | £2.12 |
| March 1993 | £106.51 | £1.96 |
| February 1993 | £112.23 | £2.07 |
| January 1993 | £108.98 | £2.01 |
| December 1992 | £105.73 | £1.95 |
| November 1992 | £92.71 | £1.71 |
| October 1992 | £86.75 | £1.60 |
| September 1992 | £81.06 | £1.50 |
| August 1992 | £65.50 | £1.21 |
| July 1992 | £78.42 | £1.45 |
| June 1992 | £77.95 | £1.44 |
| May 1992 | £89.32 | £1.65 |
| April 1992 | £79.85 | £1.48 |
| March 1992 | £68.21 | £1.26 |
| February 1992 | £61.17 | £1.13 |
| January 1992 | £61.71 | £1.14 |
| December 1991 | £56.84 | £1.05 |
| November 1991 | £57.92 | £1.07 |
| October 1991 | £67.12 | £1.24 |
| September 1991 | £67.67 | £1.25 |
| August 1991 | £67.56 | £1.25 |
| July 1991 | £58.37 | £1.08 |
| June 1991 | £57.29 | £1.06 |
| May 1991 | £63.71 | £1.18 |
| April 1991 | £71.34 | £1.32 |
| March 1991 | £68.53 | £1.27 |
| February 1991 | £69.07 | £1.28 |
| January 1991 | £56.12 | £1.04 |
| December 1990 | £56.12 | £1.04 |
| November 1990 | £62.05 | £1.15 |
| October 1990 | £42.09 | £0.78 |
| September 1990 | £40.90 | £0.76 |
| August 1990 | £68.89 | £1.28 |
| July 1990 | £96.88 | £1.80 |
| June 1990 | £108.99 | £2.02 |
| May 1990 | £119.48 | £2.22 |
| April 1990 | £102.60 | £1.91 |
| March 1990 | £100.99 | £1.88 |
| February 1990 | £119.25 | £2.22 |
| January 1990 | £135.90 | £2.53 |
| December 1989 | £151.48 | £2.82 |
| November 1989 | £144.50 | £2.69 |
| October 1989 | £161.15 | £3 |
| September 1989 | £171.90 | £3.20 |
| August 1989 | £197.14 | £3.67 |
| July 1989 | £192.31 | £3.58 |
| June 1989 | £181.03 | £3.37 |
| May 1989 | £175.12 | £3.26 |
| April 1989 | £166.52 | £3.10 |
| March 1989 | £167.60 | £3.12 |
| February 1989 | £164.91 | £3.07 |
| January 1989 | £163.84 | £3.05 |
| December 1988 | £138.59 | £2.58 |
| November 1988 | £136.98 | £2.55 |
| October 1988 | £151.21 | £2.82 |
| September 1988 | £142.35 | £2.65 |
| August 1988 | £128.38 | £2.39 |
| July 1988 | £140.74 | £2.62 |
| June 1988 | £147.19 | £2.74 |
| May 1988 | £277.18 | £5.16 |
| April 1988 | £286.85 | £5.34 |
| March 1988 | £299.21 | £5.57 |
| February 1988 | £297.06 | £5.53 |
| January 1988 | £296.52 | £5.52 |
| December 1987 | £271.81 | £5.06 |
| November 1987 | £228.84 | £4.26 |
| October 1987 | £275.03 | £5.12 |
| September 1987 | £435.11 | £8.10 |
| August 1987 | £423.83 | £7.89 |
| July 1987 | £408.79 | £7.61 |
| June 1987 | £381.39 | £7.10 |
| May 1987 | £367.96 | £6.85 |
| April 1987 | £344.87 | £6.42 |
| March 1987 | £313.17 | £5.83 |
| February 1987 | £305.65 | £5.69 |
| January 1987 | £289.54 | £5.39 |
| December 1986 | £242.27 | £4.51 |
| November 1986 | £256.77 | £4.78 |
| October 1986 | £249.25 | £4.64 |
| September 1986 | £243.34 | £4.53 |
| August 1986 | £254.08 | £4.73 |
| July 1986 | £247.64 | £4.61 |
| June 1986 | £269.12 | £5.01 |
| May 1986 | £279.33 | £5.20 |
| April 1986 | £289 | £5.38 |
| March 1986 | £278.26 | £5.18 |
| February 1986 | £249.79 | £4.65 |
| January 1986 | £211.11 | £3.93 |
VSVS.L
Price: £4.98
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 6.48%
Payout Ratio: 7363.64%
Payout Ratio Range:
Dividend Per Share: 32.40 GBp
Earnings Per Share: 0.44 GBp
P/E Ratio: 8.11
Exchange: LSE
Sector: Basic Materials
Industry: Steel
Market Capitalization: 1.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 3.89%
DGR5: 5.04%
DGR10: 1.38%