Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,307.00 | 1,330.00 | 1,287.00 | 1,300.00 | 1,109.91 | 81,721 |
| 2024-03-07 | 1,298.00 | 1,317.34 | 1,286.00 | 1,300.00 | 1,109.91 | 200,814 |
| 2024-03-06 | 1,292.00 | 1,301.00 | 1,267.00 | 1,290.00 | 1,101.37 | 108,467 |
| 2024-03-05 | 1,277.00 | 1,298.00 | 1,257.67 | 1,262.00 | 1,077.47 | 36,316 |
| 2024-03-04 | 1,297.00 | 1,308.00 | 1,270.00 | 1,277.00 | 1,090.27 | 492,325 |
| 2024-03-01 | 1,235.00 | 1,299.20 | 1,230.00 | 1,297.00 | 1,107.35 | 348,989 |
| 2024-02-29 | 1,244.00 | 1,245.00 | 1,211.00 | 1,230.00 | 1,050.15 | 177,425 |
| 2024-02-28 | 1,253.00 | 1,254.99 | 1,229.00 | 1,240.00 | 1,058.68 | 64,501 |
| 2024-02-27 | 1,260.00 | 1,272.00 | 1,258.00 | 1,260.00 | 1,075.76 | 209,117 |
| 2024-02-26 | 1,275.00 | 1,287.68 | 1,255.00 | 1,276.00 | 1,089.42 | 115,623 |
| 2024-02-23 | 1,259.00 | 1,298.00 | 1,259.00 | 1,282.00 | 1,094.54 | 75,185 |
| 2024-02-22 | 1,327.00 | 1,339.00 | 1,278.00 | 1,280.00 | 1,092.83 | 109,302 |
| 2024-02-21 | 1,351.00 | 1,351.00 | 1,315.00 | 1,321.00 | 1,127.84 | 244,411 |
| 2024-02-20 | 1,312.00 | 1,349.00 | 1,308.00 | 1,349.00 | 1,151.75 | 93,476 |
| 2024-02-19 | 1,348.00 | 1,390.00 | 1,334.00 | 1,334.00 | 1,138.94 | 32,432 |
| 2024-02-16 | 1,344.00 | 1,381.00 | 1,344.00 | 1,350.00 | 1,152.60 | 68,338 |
| 2024-02-15 | 1,372.00 | 1,384.00 | 1,364.00 | 1,372.00 | 1,171.38 | 234,104 |
| 2024-02-14 | 1,366.00 | 1,371.00 | 1,341.00 | 1,363.00 | 1,163.70 | 158,624 |
| 2024-02-13 | 1,370.00 | 1,379.00 | 1,342.00 | 1,348.00 | 1,150.89 | 223,783 |
| 2024-02-12 | 1,353.00 | 1,380.00 | 1,352.00 | 1,376.00 | 1,174.80 | 175,284 |
| 2024-02-09 | 1,182.00 | 1,384.09 | 1,152.00 | 1,355.00 | 1,156.87 | 237,046 |
| 2024-02-08 | 1,355.00 | 1,409.71 | 1,336.00 | 1,344.00 | 1,147.48 | 1,243,120 |
| 2024-02-07 | 1,339.00 | 1,408.36 | 1,339.00 | 1,355.00 | 1,156.87 | 73,461 |
| 2024-02-06 | 1,326.00 | 1,413.05 | 1,326.00 | 1,372.00 | 1,171.38 | 104,716 |
| 2024-02-05 | 1,349.00 | 1,364.00 | 1,339.00 | 1,339.00 | 1,143.21 | 67,314 |
| 2024-02-02 | 1,402.00 | 1,416.10 | 1,354.00 | 1,354.00 | 1,156.01 | 181,191 |
| 2024-02-01 | 1,366.00 | 1,415.66 | 1,352.00 | 1,370.00 | 1,169.67 | 150,156 |
| 2024-01-31 | 1,329.00 | 1,406.45 | 1,313.00 | 1,363.00 | 1,163.70 | 267,946 |
| 2024-01-30 | 1,360.00 | 1,396.00 | 1,360.00 | 1,362.00 | 1,162.84 | 91,278 |
| 2024-01-29 | 1,397.00 | 1,401.14 | 1,352.00 | 1,393.00 | 1,189.31 | 482,331 |
| 2024-01-26 | 1,323.00 | 1,406.14 | 1,323.00 | 1,392.00 | 1,188.46 | 154,321 |
| 2024-01-25 | 1,331.00 | 1,375.16 | 1,303.00 | 1,330.00 | 1,135.52 | 143,180 |
| 2024-01-24 | 1,364.00 | 1,371.00 | 1,327.00 | 1,360.00 | 1,121.74 | 257,804 |
| 2024-01-23 | 1,372.00 | 1,407.99 | 1,360.00 | 1,363.00 | 1,124.22 | 259,185 |
| 2024-01-22 | 1,373.00 | 1,400.00 | 1,352.00 | 1,392.00 | 1,148.14 | 48,087 |
| 2024-01-19 | 1,374.00 | 1,388.00 | 1,357.00 | 1,357.00 | 1,119.27 | 51,964 |
| 2024-01-18 | 1,363.00 | 1,386.00 | 1,347.00 | 1,369.00 | 1,129.17 | 112,592 |
| 2024-01-17 | 1,405.00 | 1,405.00 | 1,362.00 | 1,368.00 | 1,128.34 | 86,523 |
| 2024-01-16 | 1,400.00 | 1,418.00 | 1,392.00 | 1,401.00 | 1,155.56 | 229,051 |
| 2024-01-15 | 1,405.00 | 1,412.00 | 1,393.92 | 1,409.00 | 1,162.16 | 67,204 |
| 2024-01-12 | 1,415.00 | 1,433.00 | 1,404.00 | 1,415.00 | 1,167.11 | 94,138 |
| 2024-01-11 | 1,442.00 | 1,452.00 | 1,411.00 | 1,411.00 | 1,163.81 | 98,120 |
| 2024-01-10 | 1,464.00 | 1,468.00 | 1,433.00 | 1,434.00 | 1,182.78 | 90,793 |
| 2024-01-09 | 1,533.00 | 1,533.00 | 1,469.00 | 1,469.00 | 1,211.65 | 52,691 |
| 2024-01-08 | 1,498.00 | 1,511.00 | 1,464.00 | 1,502.00 | 1,238.87 | 55,960 |
| 2024-01-05 | 1,500.00 | 1,522.14 | 1,485.00 | 1,499.00 | 1,236.39 | 108,940 |
| 2024-01-04 | 1,544.00 | 1,544.00 | 1,500.00 | 1,513.00 | 1,247.94 | 33,588 |
| 2024-01-03 | 1,519.00 | 1,545.00 | 1,492.00 | 1,512.00 | 1,247.11 | 120,713 |
| 2024-01-02 | 1,525.00 | 1,542.00 | 1,500.00 | 1,521.00 | 1,254.54 | 92,805 |
| 2023-12-29 | 1,505.00 | 1,544.00 | 1,505.00 | 1,522.00 | 1,255.36 | 29,930 |
| 2023-12-28 | 1,501.00 | 1,553.00 | 1,501.00 | 1,534.00 | 1,265.26 | 49,784 |
| 2023-12-27 | 1,572.00 | 1,575.00 | 1,535.00 | 1,536.00 | 1,266.91 | 32,121 |
| 2023-12-22 | 1,516.00 | 1,549.00 | 1,481.00 | 1,548.00 | 1,276.81 | 34,400 |
| 2023-12-21 | 1,511.00 | 1,521.00 | 1,467.00 | 1,515.00 | 1,249.59 | 61,982 |
| 2023-12-20 | 1,522.00 | 1,522.00 | 1,496.54 | 1,509.00 | 1,244.64 | 96,637 |
| 2023-12-19 | 1,506.00 | 1,522.00 | 1,495.00 | 1,504.00 | 1,240.52 | 205,759 |
| 2023-12-18 | 1,522.00 | 1,539.00 | 1,487.00 | 1,508.00 | 1,243.82 | 108,199 |
| 2023-12-15 | 1,539.00 | 1,555.00 | 1,513.10 | 1,521.00 | 1,254.54 | 148,115 |
| 2023-12-14 | 1,475.00 | 1,534.00 | 1,475.00 | 1,522.00 | 1,255.36 | 132,493 |
| 2023-12-13 | 1,458.00 | 1,473.00 | 1,454.00 | 1,454.00 | 1,199.28 | 93,456 |
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.