Vesuvius - 25 Year Stock Price History | CKSNY
Historical daily share price chart and data for Vesuvius since 2000 adjusted for splits and dividends. The latest closing stock price for Vesuvius as of June 13, 2025 is 4.84.
- The all-time high Vesuvius stock closing price was 9.27 on August 18, 2000.
- The Vesuvius 52-week high stock price is 5.59, which is 15.5% above the current share price.
- The Vesuvius 52-week low stock price is 4.84, which is 0% below the current share price.
- The average Vesuvius stock price for the last 52 weeks is 5.08.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Vesuvius Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
4.9299 |
4.8778 |
5.0900 |
4.8400 |
4.8400 |
-0.77% |
| 2024 |
4.7668 |
4.5951 |
4.8778 |
4.5951 |
4.8778 |
6.15% |
| 2023 |
4.5718 |
3.9172 |
5.0646 |
3.9172 |
4.5951 |
17.31% |
| 2022 |
3.8076 |
3.6704 |
3.9172 |
3.6704 |
3.9172 |
6.72% |
| 2021 |
3.5855 |
3.4420 |
3.6704 |
3.4420 |
3.6704 |
6.64% |
| 2020 |
3.3767 |
3.2726 |
3.4420 |
3.2726 |
3.4420 |
5.18% |
| 2019 |
3.2028 |
3.0942 |
3.2726 |
3.0942 |
3.2726 |
5.77% |
| 2018 |
3.0316 |
2.9303 |
3.0942 |
2.9303 |
3.0942 |
5.59% |
| 2017 |
2.8769 |
2.7893 |
2.9303 |
2.7893 |
2.9303 |
5.06% |
| 2016 |
2.9054 |
4.1711 |
4.1711 |
2.7064 |
2.7893 |
-33.13% |
| 2015 |
4.1927 |
4.2071 |
4.2071 |
4.1711 |
4.1711 |
-0.86% |
| 2014 |
4.1797 |
4.1163 |
4.2071 |
4.1163 |
4.2071 |
2.21% |
| 2013 |
4.0578 |
3.9906 |
4.1163 |
3.9906 |
4.1163 |
3.15% |
| 2012 |
3.9056 |
3.8054 |
3.9906 |
3.8054 |
3.9906 |
4.87% |
| 2011 |
4.8865 |
4.2018 |
6.2400 |
3.8054 |
3.8054 |
-9.43% |
| 2010 |
3.6539 |
1.5967 |
4.2018 |
1.5967 |
4.2018 |
163.16% |
| 2009 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
0.00% |
| 2008 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
0.00% |
| 2007 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
0.00% |
| 2006 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
0.00% |
| 2005 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
0.00% |
| 2004 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
1.5967 |
0.00% |
| 2003 |
1.2758 |
0.7211 |
3.6827 |
0.6696 |
1.5967 |
121.43% |
| 2002 |
2.1389 |
3.5024 |
3.8115 |
0.6696 |
0.7211 |
-79.41% |
| 2001 |
5.0739 |
6.6958 |
6.6958 |
1.2619 |
3.5024 |
-47.69% |
| Sector |
Industry |
Market Cap |
Revenue |
| Construction |
Engineering - Research & Development Services |
$1.201B |
$2.326B |
|
Vesuvius plc provides molten metal flow engineering and technology services to steel and foundry industries worldwide. It operates through Flow Control, Sensor & Probes, and Advanced Refractories segments. Vesuvius plc, formerly known as COOKSON GROUP, is based in London, the United Kingdom.
|
