Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,490.00 | 1,502.79 | 1,458.72 | 1,465.00 | 1,208.35 | 69,120 |
| 2023-12-11 | 1,507.00 | 1,507.00 | 1,466.00 | 1,479.00 | 1,219.90 | 82,505 |
| 2023-12-08 | 1,448.00 | 1,475.00 | 1,425.00 | 1,475.00 | 1,216.60 | 134,405 |
| 2023-12-07 | 1,457.00 | 1,457.00 | 1,402.69 | 1,420.00 | 1,171.23 | 140,205 |
| 2023-12-06 | 1,409.00 | 1,449.00 | 1,395.00 | 1,438.00 | 1,186.08 | 116,680 |
| 2023-12-05 | 1,455.00 | 1,455.00 | 1,364.00 | 1,419.00 | 1,170.41 | 168,682 |
| 2023-12-04 | 1,465.00 | 1,485.00 | 1,449.00 | 1,449.00 | 1,195.15 | 139,903 |
| 2023-12-01 | 1,432.00 | 1,483.00 | 1,431.00 | 1,463.00 | 1,206.70 | 95,587 |
| 2023-11-30 | 1,504.00 | 1,504.00 | 1,463.00 | 1,463.00 | 1,206.70 | 189,777 |
| 2023-11-29 | 1,469.00 | 1,522.00 | 1,468.00 | 1,485.00 | 1,224.84 | 150,601 |
| 2023-11-28 | 1,486.00 | 1,507.00 | 1,486.00 | 1,505.00 | 1,241.34 | 40,838 |
| 2023-11-27 | 1,506.00 | 1,523.00 | 1,486.00 | 1,505.00 | 1,241.34 | 49,685 |
| 2023-11-24 | 1,540.00 | 1,540.00 | 1,503.00 | 1,515.00 | 1,249.59 | 51,935 |
| 2023-11-23 | 1,489.00 | 1,521.00 | 1,489.00 | 1,515.00 | 1,249.59 | 39,903 |
| 2023-11-22 | 1,500.00 | 1,509.00 | 1,482.14 | 1,504.00 | 1,240.52 | 60,478 |
| 2023-11-21 | 1,526.00 | 1,531.00 | 1,492.00 | 1,492.00 | 1,230.62 | 52,301 |
| 2023-11-20 | 1,535.00 | 1,548.00 | 1,522.00 | 1,534.00 | 1,265.26 | 52,109 |
| 2023-11-17 | 1,525.00 | 1,539.00 | 1,515.00 | 1,521.00 | 1,254.54 | 481,848 |
| 2023-11-16 | 1,546.00 | 1,574.00 | 1,518.00 | 1,518.00 | 1,252.06 | 47,341 |
| 2023-11-15 | 1,519.00 | 1,577.00 | 1,519.00 | 1,566.00 | 1,291.65 | 93,371 |
| 2023-11-14 | 1,537.00 | 1,560.00 | 1,512.00 | 1,555.00 | 1,282.58 | 95,894 |
| 2023-11-13 | 1,510.00 | 1,524.00 | 1,497.00 | 1,518.00 | 1,252.06 | 35,589 |
| 2023-11-10 | 1,517.00 | 1,517.00 | 1,485.00 | 1,501.00 | 1,238.04 | 34,961 |
| 2023-11-09 | 1,479.00 | 1,520.00 | 1,464.00 | 1,504.00 | 1,240.52 | 61,052 |
| 2023-11-08 | 1,453.00 | 1,507.00 | 1,453.00 | 1,490.00 | 1,228.97 | 229,087 |
| 2023-11-07 | 1,465.00 | 1,504.00 | 1,459.00 | 1,463.00 | 1,206.70 | 66,996 |
| 2023-11-06 | 1,506.00 | 1,506.00 | 1,462.00 | 1,480.00 | 1,220.72 | 140,505 |
| 2023-11-03 | 1,446.00 | 1,488.00 | 1,446.00 | 1,485.00 | 1,224.84 | 129,377 |
| 2023-11-02 | 1,402.00 | 1,449.00 | 1,385.64 | 1,449.00 | 1,195.15 | 241,868 |
| 2023-11-01 | 1,344.00 | 1,387.00 | 1,324.00 | 1,376.00 | 1,134.94 | 88,956 |
| 2023-10-31 | 1,391.00 | 1,405.00 | 1,355.60 | 1,377.00 | 1,135.77 | 103,876 |
| 2023-10-30 | 1,379.00 | 1,418.00 | 1,372.00 | 1,374.00 | 1,133.29 | 118,324 |
| 2023-10-27 | 1,381.00 | 1,381.00 | 1,327.00 | 1,363.00 | 1,124.22 | 48,505 |
| 2023-10-26 | 1,327.00 | 1,361.00 | 1,312.00 | 1,348.00 | 1,111.85 | 71,858 |
| 2023-10-25 | 1,309.00 | 1,340.00 | 1,282.00 | 1,340.00 | 1,105.25 | 241,143 |
| 2023-10-24 | 1,336.00 | 1,355.00 | 1,291.00 | 1,326.00 | 1,093.70 | 338,770 |
| 2023-10-23 | 1,329.00 | 1,363.00 | 1,313.00 | 1,345.00 | 1,109.37 | 61,101 |
| 2023-10-20 | 1,350.00 | 1,376.00 | 1,339.00 | 1,339.00 | 1,104.42 | 104,788 |
| 2023-10-19 | 1,320.00 | 1,376.00 | 1,320.00 | 1,344.00 | 1,108.55 | 79,835 |
| 2023-10-18 | 1,382.00 | 1,394.00 | 1,344.00 | 1,347.00 | 1,111.02 | 56,433 |
| 2023-10-17 | 1,395.00 | 1,411.00 | 1,376.00 | 1,394.00 | 1,149.79 | 48,606 |
| 2023-10-16 | 1,400.00 | 1,411.00 | 1,386.40 | 1,400.00 | 1,154.74 | 269,317 |
| 2023-10-13 | 1,397.00 | 1,410.00 | 1,379.86 | 1,396.00 | 1,151.44 | 200,482 |
| 2023-10-12 | 1,423.00 | 1,439.00 | 1,397.00 | 1,400.00 | 1,154.74 | 54,289 |
| 2023-10-11 | 1,382.00 | 1,425.00 | 1,382.00 | 1,407.00 | 1,160.51 | 54,407 |
| 2023-10-10 | 1,379.00 | 1,417.00 | 1,355.80 | 1,415.00 | 1,167.11 | 49,067 |
| 2023-10-09 | 1,427.00 | 1,429.00 | 1,381.00 | 1,383.00 | 1,140.71 | 58,657 |
| 2023-10-06 | 1,408.00 | 1,408.00 | 1,367.00 | 1,397.00 | 1,152.26 | 91,364 |
| 2023-10-05 | 1,378.00 | 1,397.00 | 1,365.53 | 1,375.00 | 1,134.12 | 43,545 |
| 2023-10-04 | 1,346.00 | 1,395.00 | 1,346.00 | 1,381.00 | 1,139.06 | 114,380 |
| 2023-10-03 | 1,416.00 | 1,416.00 | 1,366.00 | 1,379.00 | 1,137.41 | 76,649 |
| 2023-10-02 | 1,439.00 | 1,439.00 | 1,375.00 | 1,385.00 | 1,142.36 | 32,654 |
| 2023-09-29 | 1,425.00 | 1,425.00 | 1,366.00 | 1,405.00 | 1,158.86 | 130,808 |
| 2023-09-28 | 1,372.00 | 1,397.00 | 1,364.00 | 1,397.00 | 1,152.26 | 55,011 |
| 2023-09-27 | 1,371.00 | 1,384.00 | 1,365.00 | 1,369.00 | 1,129.17 | 129,609 |
| 2023-09-26 | 1,400.00 | 1,406.00 | 1,378.00 | 1,382.00 | 1,139.89 | 58,538 |
| 2023-09-25 | 1,443.00 | 1,443.00 | 1,371.00 | 1,405.00 | 1,158.86 | 71,267 |
| 2023-09-22 | 1,456.00 | 1,456.00 | 1,401.00 | 1,409.00 | 1,162.16 | 156,632 |
| 2023-09-21 | 1,440.00 | 1,455.00 | 1,410.00 | 1,422.00 | 1,172.88 | 42,440 |
| 2023-09-20 | 1,400.00 | 1,444.00 | 1,399.00 | 1,444.00 | 1,191.03 | 80,166 |
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.