Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,254.00 | 1,276.00 | 1,251.21 | 1,264.00 | 1,090.81 | 80,941 |
| 2024-06-05 | 1,274.00 | 1,318.00 | 1,240.00 | 1,258.00 | 1,085.63 | 282,625 |
| 2024-06-04 | 1,274.00 | 1,296.00 | 1,270.00 | 1,280.00 | 1,104.62 | 220,805 |
| 2024-06-03 | 1,258.00 | 1,306.00 | 1,258.00 | 1,290.00 | 1,113.25 | 84,422 |
| 2024-05-31 | 1,276.00 | 1,288.00 | 1,250.00 | 1,288.00 | 1,111.52 | 339,165 |
| 2024-05-30 | 1,288.00 | 1,288.00 | 1,242.76 | 1,262.00 | 1,089.08 | 111,814 |
| 2024-05-29 | 1,266.00 | 1,298.00 | 1,258.00 | 1,258.00 | 1,074.05 | 68,704 |
| 2024-05-28 | 1,302.00 | 1,316.00 | 1,290.00 | 1,290.00 | 1,101.37 | 75,555 |
| 2024-05-24 | 1,296.00 | 1,300.00 | 1,274.00 | 1,296.00 | 1,106.50 | 64,135 |
| 2024-05-23 | 1,322.00 | 1,322.00 | 1,296.00 | 1,296.00 | 1,106.50 | 148,536 |
| 2024-05-22 | 1,344.00 | 1,351.64 | 1,290.00 | 1,316.00 | 1,123.57 | 164,093 |
| 2024-05-21 | 1,340.00 | 1,368.00 | 1,332.00 | 1,350.00 | 1,152.60 | 348,549 |
| 2024-05-20 | 1,318.00 | 1,352.00 | 1,294.03 | 1,350.00 | 1,152.60 | 163,582 |
| 2024-05-17 | 1,306.00 | 1,316.00 | 1,292.56 | 1,302.00 | 1,111.62 | 56,281 |
| 2024-05-16 | 1,298.00 | 1,326.00 | 1,290.05 | 1,314.00 | 1,121.86 | 86,544 |
| 2024-05-15 | 1,306.00 | 1,318.00 | 1,284.00 | 1,292.00 | 1,103.08 | 112,110 |
| 2024-05-14 | 1,296.00 | 1,326.00 | 1,253.97 | 1,308.00 | 1,116.74 | 189,668 |
| 2024-05-13 | 1,226.00 | 1,348.00 | 1,210.00 | 1,300.00 | 1,109.91 | 423,122 |
| 2024-05-10 | 1,266.00 | 1,304.00 | 1,266.00 | 1,284.00 | 1,096.25 | 87,493 |
| 2024-05-09 | 1,272.00 | 1,300.00 | 1,272.00 | 1,290.00 | 1,101.37 | 186,936 |
| 2024-05-08 | 1,278.00 | 1,305.00 | 1,266.00 | 1,298.00 | 1,108.20 | 100,077 |
| 2024-05-07 | 1,290.00 | 1,306.00 | 1,282.00 | 1,294.00 | 1,104.79 | 175,523 |
| 2024-05-03 | 1,298.00 | 1,298.00 | 1,242.00 | 1,274.00 | 1,087.71 | 150,426 |
| 2024-05-02 | 1,274.00 | 1,274.00 | 1,243.24 | 1,268.00 | 1,082.59 | 212,310 |
| 2024-05-01 | 1,296.00 | 1,296.00 | 1,254.00 | 1,260.00 | 1,075.76 | 103,396 |
| 2024-04-30 | 1,294.00 | 1,310.00 | 1,266.00 | 1,266.00 | 1,080.88 | 65,105 |
| 2024-04-29 | 1,266.00 | 1,276.00 | 1,216.00 | 1,274.00 | 1,087.71 | 237,085 |
| 2024-04-26 | 1,220.00 | 1,246.00 | 1,220.00 | 1,246.00 | 1,063.81 | 126,263 |
| 2024-04-25 | 1,230.00 | 1,268.00 | 1,216.66 | 1,226.00 | 1,046.73 | 79,631 |
| 2024-04-24 | 1,266.00 | 1,266.00 | 1,244.00 | 1,244.00 | 1,062.10 | 71,070 |
| 2024-04-23 | 1,288.00 | 1,288.00 | 1,254.00 | 1,256.00 | 1,072.34 | 67,191 |
| 2024-04-22 | 1,282.00 | 1,300.00 | 1,272.00 | 1,274.00 | 1,087.71 | 93,184 |
| 2024-04-19 | 1,268.00 | 1,281.86 | 1,250.00 | 1,272.00 | 1,086.00 | 70,945 |
| 2024-04-18 | 1,238.00 | 1,270.00 | 1,238.00 | 1,270.00 | 1,084.30 | 78,903 |
| 2024-04-17 | 1,242.00 | 1,270.00 | 1,242.00 | 1,256.00 | 1,072.34 | 101,297 |
| 2024-04-16 | 1,264.00 | 1,280.00 | 1,236.00 | 1,244.00 | 1,062.10 | 94,328 |
| 2024-04-15 | 1,286.00 | 1,296.00 | 1,272.00 | 1,282.00 | 1,094.54 | 63,601 |
| 2024-04-12 | 1,348.00 | 1,348.00 | 1,288.00 | 1,290.00 | 1,101.37 | 119,530 |
| 2024-04-11 | 1,352.00 | 1,352.00 | 1,313.30 | 1,316.00 | 1,123.57 | 145,232 |
| 2024-04-10 | 1,304.00 | 1,332.00 | 1,288.00 | 1,320.00 | 1,126.99 | 268,084 |
| 2024-04-09 | 1,302.00 | 1,310.74 | 1,290.00 | 1,290.00 | 1,101.37 | 97,302 |
| 2024-04-08 | 1,294.00 | 1,314.00 | 1,276.00 | 1,306.00 | 1,115.03 | 123,942 |
| 2024-04-05 | 1,298.00 | 1,316.00 | 1,296.00 | 1,296.00 | 1,106.50 | 155,692 |
| 2024-04-04 | 1,300.00 | 1,331.06 | 1,294.88 | 1,330.00 | 1,135.52 | 161,777 |
| 2024-04-03 | 1,296.00 | 1,317.88 | 1,274.00 | 1,294.00 | 1,104.79 | 178,295 |
| 2024-04-02 | 1,280.00 | 1,322.00 | 1,276.00 | 1,296.00 | 1,106.50 | 148,267 |
| 2024-03-28 | 1,270.00 | 1,299.00 | 1,259.00 | 1,299.00 | 1,109.06 | 200,910 |
| 2024-03-27 | 1,250.00 | 1,273.00 | 1,239.00 | 1,273.00 | 1,086.86 | 307,332 |
| 2024-03-26 | 1,233.00 | 1,275.00 | 1,222.00 | 1,246.00 | 1,063.81 | 93,278 |
| 2024-03-25 | 1,269.00 | 1,277.00 | 1,245.00 | 1,246.00 | 1,063.81 | 116,844 |
| 2024-03-22 | 1,293.00 | 1,293.00 | 1,263.00 | 1,280.00 | 1,092.83 | 137,080 |
| 2024-03-21 | 1,288.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,093.69 | 126,256 |
| 2024-03-20 | 1,245.00 | 1,267.00 | 1,245.00 | 1,266.00 | 1,080.88 | 82,615 |
| 2024-03-19 | 1,254.00 | 1,263.00 | 1,251.00 | 1,252.00 | 1,068.93 | 100,211 |
| 2024-03-18 | 1,252.00 | 1,267.00 | 1,238.00 | 1,259.00 | 1,074.91 | 116,772 |
| 2024-03-15 | 1,297.00 | 1,297.00 | 1,251.00 | 1,252.00 | 1,068.93 | 271,824 |
| 2024-03-14 | 1,295.00 | 1,295.00 | 1,267.00 | 1,267.00 | 1,081.74 | 130,284 |
| 2024-03-13 | 1,273.00 | 1,305.00 | 1,273.00 | 1,295.00 | 1,105.64 | 131,602 |
| 2024-03-12 | 1,300.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,109.06 | 73,551 |
| 2024-03-11 | 1,295.00 | 1,300.00 | 1,273.00 | 1,297.00 | 1,107.35 | 85,502 |
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.