Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,456.00 | 1,456.00 | 1,393.20 | 1,397.00 | 1,152.26 | 155,874 |
| 2023-09-18 | 1,466.00 | 1,468.00 | 1,414.00 | 1,422.00 | 1,172.88 | 62,673 |
| 2023-09-15 | 1,465.00 | 1,477.00 | 1,448.40 | 1,464.00 | 1,207.52 | 151,507 |
| 2023-09-14 | 1,416.00 | 1,451.00 | 1,404.00 | 1,450.00 | 1,195.98 | 137,457 |
| 2023-09-13 | 1,432.00 | 1,438.00 | 1,393.00 | 1,425.00 | 1,175.36 | 282,341 |
| 2023-09-12 | 1,433.00 | 1,455.00 | 1,392.00 | 1,401.00 | 1,155.56 | 99,572 |
| 2023-09-11 | 1,497.00 | 1,498.00 | 1,447.00 | 1,453.00 | 1,198.45 | 321,028 |
| 2023-09-08 | 1,484.00 | 1,496.00 | 1,455.00 | 1,474.00 | 1,215.77 | 179,398 |
| 2023-09-07 | 1,487.00 | 1,505.00 | 1,476.00 | 1,497.00 | 1,234.74 | 100,423 |
| 2023-09-06 | 1,495.00 | 1,516.00 | 1,481.00 | 1,507.00 | 1,242.99 | 872,989 |
| 2023-09-05 | 1,485.00 | 1,512.00 | 1,431.00 | 1,492.00 | 1,230.62 | 431,589 |
| 2023-09-04 | 1,541.00 | 1,541.00 | 1,489.00 | 1,492.00 | 1,230.62 | 26,664 |
| 2023-09-01 | 1,516.00 | 1,527.00 | 1,498.80 | 1,505.00 | 1,241.34 | 38,678 |
| 2023-08-31 | 1,510.00 | 1,520.00 | 1,481.00 | 1,502.00 | 1,238.87 | 130,120 |
| 2023-08-30 | 1,490.00 | 1,512.48 | 1,475.00 | 1,492.00 | 1,230.62 | 137,685 |
| 2023-08-29 | 1,478.00 | 1,502.00 | 1,455.00 | 1,493.00 | 1,231.44 | 101,492 |
| 2023-08-25 | 1,433.00 | 1,480.00 | 1,433.00 | 1,444.00 | 1,191.03 | 69,134 |
| 2023-08-24 | 1,453.00 | 1,470.00 | 1,433.00 | 1,468.00 | 1,210.82 | 88,302 |
| 2023-08-23 | 1,415.00 | 1,448.00 | 1,415.00 | 1,437.00 | 1,185.25 | 63,077 |
| 2023-08-22 | 1,384.00 | 1,446.00 | 1,384.00 | 1,429.00 | 1,178.66 | 37,794 |
| 2023-08-21 | 1,420.00 | 1,476.00 | 1,406.00 | 1,406.00 | 1,159.68 | 48,262 |
| 2023-08-18 | 1,495.00 | 1,495.80 | 1,434.00 | 1,446.00 | 1,192.68 | 75,264 |
| 2023-08-17 | 1,532.00 | 1,532.00 | 1,471.00 | 1,475.00 | 1,216.60 | 111,995 |
| 2023-08-16 | 1,525.00 | 1,525.00 | 1,477.00 | 1,496.00 | 1,233.92 | 48,521 |
| 2023-08-15 | 1,478.00 | 1,516.00 | 1,478.00 | 1,495.00 | 1,233.09 | 96,558 |
| 2023-08-14 | 1,542.00 | 1,545.00 | 1,500.72 | 1,509.00 | 1,244.64 | 67,438 |
| 2023-08-11 | 1,568.00 | 1,568.00 | 1,533.00 | 1,536.00 | 1,266.91 | 58,211 |
| 2023-08-10 | 1,543.00 | 1,563.00 | 1,535.00 | 1,558.00 | 1,285.06 | 27,452 |
| 2023-08-09 | 1,569.00 | 1,571.00 | 1,531.00 | 1,542.00 | 1,271.86 | 72,960 |
| 2023-08-08 | 1,534.00 | 1,581.00 | 1,526.00 | 1,533.00 | 1,264.44 | 38,420 |
| 2023-08-07 | 1,534.00 | 1,550.00 | 1,524.00 | 1,535.00 | 1,266.09 | 50,506 |
| 2023-08-04 | 1,530.00 | 1,546.00 | 1,510.00 | 1,539.00 | 1,269.38 | 42,074 |
| 2023-08-03 | 1,502.00 | 1,521.00 | 1,492.34 | 1,520.00 | 1,253.71 | 74,941 |
| 2023-08-02 | 1,500.00 | 1,526.00 | 1,496.00 | 1,522.00 | 1,255.36 | 191,377 |
| 2023-08-01 | 1,531.00 | 1,568.00 | 1,508.00 | 1,516.00 | 1,250.41 | 355,228 |
| 2023-07-31 | 1,543.00 | 1,563.00 | 1,534.00 | 1,544.00 | 1,273.51 | 146,107 |
| 2023-07-28 | 1,599.00 | 1,606.00 | 1,537.00 | 1,542.00 | 1,271.86 | 96,463 |
| 2023-07-27 | 1,632.00 | 1,632.00 | 1,588.00 | 1,588.00 | 1,309.80 | 201,271 |
| 2023-07-26 | 1,624.00 | 1,624.00 | 1,579.00 | 1,594.00 | 1,314.75 | 82,130 |
| 2023-07-25 | 1,599.00 | 1,602.00 | 1,564.00 | 1,595.00 | 1,315.57 | 111,030 |
| 2023-07-24 | 1,598.00 | 1,598.00 | 1,553.00 | 1,561.00 | 1,287.53 | 49,242 |
| 2023-07-21 | 1,557.00 | 1,574.00 | 1,551.00 | 1,563.00 | 1,289.18 | 67,022 |
| 2023-07-20 | 1,541.00 | 1,566.00 | 1,540.00 | 1,566.00 | 1,291.65 | 71,174 |
| 2023-07-19 | 1,533.00 | 1,557.00 | 1,519.00 | 1,550.00 | 1,278.46 | 161,345 |
| 2023-07-18 | 1,489.00 | 1,515.00 | 1,487.00 | 1,515.00 | 1,249.59 | 88,683 |
| 2023-07-17 | 1,538.00 | 1,542.00 | 1,484.00 | 1,493.00 | 1,231.44 | 89,378 |
| 2023-07-14 | 1,537.00 | 1,539.00 | 1,496.60 | 1,498.00 | 1,235.57 | 90,542 |
| 2023-07-13 | 1,582.00 | 1,586.00 | 1,529.00 | 1,543.00 | 1,272.68 | 73,585 |
| 2023-07-12 | 1,529.00 | 1,559.00 | 1,489.00 | 1,557.00 | 1,284.23 | 109,704 |
| 2023-07-11 | 1,482.00 | 1,503.00 | 1,478.03 | 1,497.00 | 1,234.74 | 123,454 |
| 2023-07-10 | 1,517.00 | 1,517.00 | 1,471.00 | 1,478.00 | 1,219.07 | 273,664 |
| 2023-07-07 | 1,440.00 | 1,489.00 | 1,396.00 | 1,489.00 | 1,228.14 | 358,902 |
| 2023-07-06 | 1,390.00 | 1,440.00 | 1,390.00 | 1,428.00 | 1,177.83 | 244,923 |
| 2023-07-05 | 1,430.00 | 1,434.00 | 1,405.00 | 1,422.00 | 1,172.88 | 168,920 |
| 2023-07-04 | 1,422.00 | 1,439.00 | 1,421.00 | 1,434.00 | 1,182.78 | 198,432 |
| 2023-07-03 | 1,401.00 | 1,428.00 | 1,391.00 | 1,427.00 | 1,177.01 | 168,554 |
| 2023-06-30 | 1,365.00 | 1,392.00 | 1,361.00 | 1,392.00 | 1,148.14 | 346,850 |
| 2023-06-29 | 1,397.00 | 1,414.83 | 1,357.00 | 1,366.00 | 1,126.69 | 88,158 |
| 2023-06-28 | 1,341.00 | 1,406.00 | 1,341.00 | 1,399.00 | 1,153.91 | 109,123 |
| 2023-06-27 | 1,364.00 | 1,374.00 | 1,353.00 | 1,374.00 | 1,133.29 | 110,787 |
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.