Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,032.00 | 1,046.00 | 1,030.00 | 1,030.00 | 888.87 | 476,067 |
| 2024-08-29 | 1,034.00 | 1,038.00 | 1,020.00 | 1,026.00 | 885.42 | 55,234 |
| 2024-08-28 | 1,042.00 | 1,042.00 | 1,014.00 | 1,024.00 | 883.69 | 134,917 |
| 2024-08-27 | 1,032.00 | 1,044.00 | 1,016.00 | 1,020.00 | 880.24 | 77,301 |
| 2024-08-23 | 1,016.00 | 1,028.00 | 1,015.53 | 1,028.00 | 887.15 | 49,583 |
| 2024-08-22 | 1,014.00 | 1,022.00 | 1,004.00 | 1,016.00 | 876.79 | 245,087 |
| 2024-08-21 | 1,002.00 | 1,026.00 | 998.00 | 1,016.00 | 876.79 | 130,358 |
| 2024-08-20 | 1,008.00 | 1,020.00 | 991.00 | 991.00 | 855.22 | 165,272 |
| 2024-08-19 | 1,000.00 | 1,010.00 | 970.00 | 1,008.00 | 869.89 | 143,582 |
| 2024-08-16 | 1,006.00 | 1,015.23 | 999.61 | 1,000.00 | 862.98 | 89,498 |
| 2024-08-15 | 1,002.00 | 1,020.00 | 1,002.00 | 1,010.00 | 871.61 | 115,496 |
| 2024-08-14 | 1,002.00 | 1,024.00 | 1,002.00 | 1,014.00 | 875.06 | 187,582 |
| 2024-08-13 | 1,014.00 | 1,038.00 | 998.00 | 1,010.00 | 871.61 | 158,622 |
| 2024-08-12 | 1,064.00 | 1,064.00 | 1,028.78 | 1,036.00 | 894.05 | 45,345 |
| 2024-08-09 | 1,046.00 | 1,056.00 | 1,028.02 | 1,040.00 | 897.50 | 44,214 |
| 2024-08-08 | 1,064.00 | 1,064.00 | 1,006.00 | 1,040.00 | 897.50 | 81,980 |
| 2024-08-07 | 1,048.00 | 1,048.00 | 1,026.00 | 1,040.00 | 897.50 | 339,376 |
| 2024-08-06 | 1,038.00 | 1,062.00 | 1,012.00 | 1,030.00 | 888.87 | 314,830 |
| 2024-08-05 | 1,076.00 | 1,076.00 | 1,016.00 | 1,034.00 | 892.32 | 446,529 |
| 2024-08-02 | 1,080.00 | 1,102.00 | 1,052.00 | 1,052.00 | 907.86 | 181,230 |
| 2024-08-01 | 1,096.00 | 1,102.00 | 1,078.00 | 1,088.00 | 938.93 | 148,601 |
| 2024-07-31 | 1,108.00 | 1,108.00 | 1,084.00 | 1,100.00 | 949.28 | 204,204 |
| 2024-07-30 | 1,090.00 | 1,098.00 | 1,078.00 | 1,088.00 | 938.93 | 135,510 |
| 2024-07-29 | 1,096.00 | 1,108.00 | 1,090.00 | 1,096.00 | 945.83 | 76,783 |
| 2024-07-26 | 1,086.00 | 1,107.25 | 1,078.00 | 1,100.00 | 949.28 | 151,724 |
| 2024-07-25 | 1,058.00 | 1,086.00 | 1,054.00 | 1,082.00 | 933.75 | 131,769 |
| 2024-07-24 | 1,076.00 | 1,096.00 | 1,068.00 | 1,082.00 | 933.75 | 196,834 |
| 2024-07-23 | 1,080.00 | 1,106.00 | 1,080.00 | 1,090.00 | 940.65 | 134,665 |
| 2024-07-22 | 1,076.00 | 1,118.00 | 1,076.00 | 1,104.00 | 952.73 | 43,424 |
| 2024-07-19 | 1,100.00 | 1,100.68 | 1,080.73 | 1,100.00 | 949.28 | 77,918 |
| 2024-07-18 | 1,094.00 | 1,131.15 | 1,094.00 | 1,116.00 | 963.09 | 137,570 |
| 2024-07-17 | 1,092.00 | 1,126.00 | 1,092.00 | 1,110.00 | 957.91 | 113,310 |
| 2024-07-16 | 1,100.00 | 1,138.00 | 1,072.00 | 1,106.00 | 954.46 | 80,934 |
| 2024-07-15 | 1,154.00 | 1,156.00 | 1,112.00 | 1,112.00 | 959.64 | 62,326 |
| 2024-07-12 | 1,116.00 | 1,156.00 | 1,116.00 | 1,146.00 | 988.98 | 92,122 |
| 2024-07-11 | 1,100.00 | 1,144.00 | 1,100.00 | 1,140.00 | 983.80 | 132,926 |
| 2024-07-10 | 1,126.00 | 1,146.00 | 1,110.00 | 1,110.00 | 957.91 | 101,752 |
| 2024-07-09 | 1,132.00 | 1,156.00 | 1,120.00 | 1,120.00 | 966.54 | 62,867 |
| 2024-07-08 | 1,176.00 | 1,184.00 | 1,158.00 | 1,158.00 | 999.33 | 32,912 |
| 2024-07-05 | 1,162.00 | 1,204.00 | 1,144.85 | 1,180.00 | 1,018.32 | 202,239 |
| 2024-07-04 | 1,100.00 | 1,178.00 | 1,084.00 | 1,162.00 | 1,002.79 | 185,967 |
| 2024-07-03 | 1,148.00 | 1,162.00 | 1,144.00 | 1,150.00 | 992.43 | 101,210 |
| 2024-07-02 | 1,120.00 | 1,158.00 | 1,114.00 | 1,144.00 | 987.25 | 43,920 |
| 2024-07-01 | 1,156.00 | 1,162.00 | 1,122.00 | 1,122.00 | 968.27 | 91,548 |
| 2024-06-28 | 1,172.00 | 1,173.61 | 1,140.00 | 1,146.00 | 988.98 | 138,363 |
| 2024-06-27 | 1,174.00 | 1,190.00 | 1,160.00 | 1,168.00 | 1,007.96 | 35,691 |
| 2024-06-26 | 1,184.00 | 1,190.00 | 1,166.00 | 1,172.00 | 1,011.42 | 87,197 |
| 2024-06-25 | 1,194.00 | 1,224.00 | 1,173.35 | 1,182.00 | 1,020.05 | 73,932 |
| 2024-06-24 | 1,166.00 | 1,220.00 | 1,154.00 | 1,220.00 | 1,052.84 | 107,527 |
| 2024-06-21 | 1,160.00 | 1,171.47 | 1,152.44 | 1,160.00 | 1,001.06 | 434,753 |
| 2024-06-20 | 1,192.00 | 1,192.00 | 1,154.00 | 1,166.00 | 1,006.24 | 95,154 |
| 2024-06-19 | 1,192.00 | 1,192.00 | 1,159.76 | 1,166.00 | 1,006.24 | 115,481 |
| 2024-06-18 | 1,162.00 | 1,174.00 | 1,154.00 | 1,166.00 | 1,006.24 | 91,604 |
| 2024-06-17 | 1,122.00 | 1,152.41 | 1,114.00 | 1,150.00 | 992.43 | 48,739 |
| 2024-06-14 | 1,162.00 | 1,165.98 | 1,116.00 | 1,126.00 | 971.72 | 160,862 |
| 2024-06-13 | 1,214.00 | 1,226.06 | 1,148.00 | 1,148.00 | 990.70 | 129,796 |
| 2024-06-12 | 1,226.00 | 1,230.00 | 1,198.00 | 1,218.00 | 1,051.11 | 62,977 |
| 2024-06-11 | 1,250.00 | 1,261.21 | 1,214.57 | 1,220.00 | 1,052.84 | 59,442 |
| 2024-06-10 | 1,294.00 | 1,294.00 | 1,230.00 | 1,252.00 | 1,080.45 | 226,632 |
| 2024-06-07 | 1,256.00 | 1,272.60 | 1,254.00 | 1,264.00 | 1,090.81 | 73,999 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1342 GBP |
| 2026-01-29 | 0.4614 GBP |
| 2025-05-29 | 0.1342 GBP |
| 2025-01-23 | 0.4614 GBP |
| 2024-05-30 | 0.1342 GBP |
| 2024-01-25 | 0.4614 GBP |
| 2023-05-25 | 0.1342 GBP |
| 2023-01-19 | 0.4614 GBP |
| 2022-05-26 | 0.1342 GBP |
| 2022-01-27 | 0.9614 GBP |
| 2021-06-03 | 0.1342 GBP |
| 2021-01-28 | 0.4614 GBP |
| 2020-01-30 | 0.4614 GBP |
| 2019-06-06 | 0.1342 GBP |
| 2019-01-31 | 1.2882 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.