Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,335.00 | 1,368.00 | 1,320.00 | 1,355.00 | 1,117.62 | 202,184 |
| 2023-06-23 | 1,357.00 | 1,403.91 | 1,334.00 | 1,338.00 | 1,103.60 | 166,644 |
| 2023-06-22 | 1,414.00 | 1,422.00 | 1,384.00 | 1,416.00 | 1,167.93 | 193,215 |
| 2023-06-21 | 1,424.00 | 1,440.00 | 1,418.00 | 1,427.00 | 1,177.01 | 229,103 |
| 2023-06-20 | 1,424.00 | 1,450.00 | 1,414.00 | 1,431.00 | 1,180.31 | 130,000 |
| 2023-06-19 | 1,440.00 | 1,447.00 | 1,420.00 | 1,431.00 | 1,180.31 | 133,675 |
| 2023-06-16 | 1,495.00 | 1,495.00 | 1,444.00 | 1,452.00 | 1,197.63 | 331,191 |
| 2023-06-15 | 1,467.00 | 1,482.00 | 1,435.00 | 1,467.00 | 1,210.00 | 290,952 |
| 2023-06-14 | 1,462.00 | 1,513.00 | 1,361.00 | 1,470.00 | 1,212.47 | 764,584 |
| 2023-06-13 | 1,521.00 | 1,550.00 | 1,521.00 | 1,537.00 | 1,267.74 | 97,778 |
| 2023-06-12 | 1,527.00 | 1,540.00 | 1,509.00 | 1,535.00 | 1,266.09 | 75,419 |
| 2023-06-09 | 1,525.00 | 1,546.00 | 1,505.00 | 1,524.00 | 1,257.01 | 165,450 |
| 2023-06-08 | 1,558.00 | 1,569.00 | 1,537.00 | 1,546.00 | 1,275.16 | 100,345 |
| 2023-06-07 | 1,574.00 | 1,581.00 | 1,556.00 | 1,563.00 | 1,289.18 | 51,065 |
| 2023-06-06 | 1,586.00 | 1,605.00 | 1,554.00 | 1,579.00 | 1,302.38 | 201,519 |
| 2023-06-05 | 1,602.00 | 1,623.42 | 1,585.02 | 1,588.00 | 1,309.80 | 354,380 |
| 2023-06-02 | 1,560.00 | 1,606.00 | 1,560.00 | 1,606.00 | 1,324.65 | 759,091 |
| 2023-06-01 | 1,565.00 | 1,571.92 | 1,549.00 | 1,567.00 | 1,292.48 | 154,126 |
| 2023-05-31 | 1,546.00 | 1,559.86 | 1,527.00 | 1,549.00 | 1,277.63 | 337,829 |
| 2023-05-30 | 1,550.00 | 1,561.00 | 1,537.00 | 1,547.00 | 1,275.98 | 789,428 |
| 2023-05-26 | 1,573.00 | 1,574.49 | 1,553.00 | 1,555.00 | 1,282.58 | 74,728 |
| 2023-05-25 | 1,513.00 | 1,565.54 | 1,513.00 | 1,554.00 | 1,281.76 | 101,425 |
| 2023-05-24 | 1,560.00 | 1,563.00 | 1,538.00 | 1,560.00 | 1,275.64 | 112,742 |
| 2023-05-23 | 1,577.00 | 1,577.00 | 1,527.00 | 1,545.00 | 1,263.37 | 157,791 |
| 2023-05-22 | 1,550.00 | 1,561.00 | 1,523.20 | 1,550.00 | 1,267.46 | 205,933 |
| 2023-05-19 | 1,555.00 | 1,575.00 | 1,536.00 | 1,536.00 | 1,256.01 | 145,421 |
| 2023-05-18 | 1,540.00 | 1,571.00 | 1,540.00 | 1,555.00 | 1,271.55 | 92,967 |
| 2023-05-17 | 1,510.00 | 1,546.00 | 1,510.00 | 1,546.00 | 1,264.19 | 272,189 |
| 2023-05-16 | 1,535.00 | 1,573.95 | 1,527.00 | 1,536.00 | 1,256.01 | 295,272 |
| 2023-05-15 | 1,520.00 | 1,540.00 | 1,510.00 | 1,522.00 | 1,244.56 | 215,738 |
| 2023-05-12 | 1,509.00 | 1,539.83 | 1,499.00 | 1,520.00 | 1,242.93 | 303,518 |
| 2023-05-11 | 1,485.00 | 1,542.99 | 1,485.00 | 1,512.00 | 1,236.39 | 359,276 |
| 2023-05-10 | 1,525.00 | 1,530.00 | 1,479.00 | 1,511.00 | 1,235.57 | 288,887 |
| 2023-05-09 | 1,604.00 | 1,639.00 | 1,482.00 | 1,504.00 | 1,229.84 | 661,776 |
| 2023-05-05 | 1,650.00 | 1,664.00 | 1,625.00 | 1,664.00 | 1,360.68 | 167,923 |
| 2023-05-04 | 1,625.00 | 1,662.00 | 1,616.81 | 1,655.00 | 1,353.32 | 414,082 |
| 2023-05-03 | 1,643.00 | 1,663.00 | 1,625.00 | 1,631.00 | 1,333.69 | 262,275 |
| 2023-05-02 | 1,716.00 | 1,716.00 | 1,633.00 | 1,642.00 | 1,342.69 | 196,693 |
| 2023-04-28 | 1,648.00 | 1,679.00 | 1,607.80 | 1,676.00 | 1,370.49 | 185,692 |
| 2023-04-27 | 1,618.00 | 1,635.00 | 1,607.00 | 1,631.00 | 1,333.69 | 137,262 |
| 2023-04-26 | 1,632.00 | 1,642.52 | 1,617.00 | 1,632.00 | 1,334.51 | 88,949 |
| 2023-04-25 | 1,649.00 | 1,687.00 | 1,636.34 | 1,639.00 | 1,340.24 | 108,008 |
| 2023-04-24 | 1,660.00 | 1,680.31 | 1,649.00 | 1,658.00 | 1,355.77 | 291,927 |
| 2023-04-21 | 1,643.00 | 1,660.00 | 1,611.00 | 1,660.00 | 1,357.41 | 1,278,229 |
| 2023-04-20 | 1,595.00 | 1,619.37 | 1,572.94 | 1,617.00 | 1,322.25 | 375,379 |
| 2023-04-19 | 1,545.00 | 1,597.00 | 1,545.00 | 1,597.00 | 1,305.89 | 277,648 |
| 2023-04-18 | 1,606.00 | 1,606.00 | 1,568.00 | 1,577.00 | 1,289.54 | 167,181 |
| 2023-04-17 | 1,569.00 | 1,585.00 | 1,554.00 | 1,568.00 | 1,282.18 | 103,095 |
| 2023-04-14 | 1,520.00 | 1,575.03 | 1,520.00 | 1,561.00 | 1,276.45 | 123,817 |
| 2023-04-13 | 1,582.00 | 1,595.00 | 1,550.00 | 1,558.00 | 1,274.00 | 124,513 |
| 2023-04-12 | 1,565.00 | 1,584.00 | 1,558.56 | 1,572.00 | 1,285.45 | 191,703 |
| 2023-04-11 | 1,550.00 | 1,568.00 | 1,510.30 | 1,563.00 | 1,278.09 | 215,937 |
| 2023-04-06 | 1,536.00 | 1,549.00 | 1,513.00 | 1,539.00 | 1,258.46 | 132,289 |
| 2023-04-05 | 1,559.00 | 1,559.00 | 1,513.57 | 1,537.00 | 1,256.83 | 139,012 |
| 2023-04-04 | 1,600.00 | 1,606.00 | 1,550.00 | 1,551.00 | 1,268.28 | 134,247 |
| 2023-04-03 | 1,605.00 | 1,627.14 | 1,575.00 | 1,590.00 | 1,300.17 | 254,359 |
| 2023-03-31 | 1,600.00 | 1,625.00 | 1,572.00 | 1,593.00 | 1,302.62 | 232,388 |
| 2023-03-30 | 1,637.00 | 1,670.00 | 1,627.00 | 1,634.00 | 1,336.15 | 227,272 |
| 2023-03-29 | 1,649.00 | 1,658.00 | 1,625.00 | 1,636.00 | 1,337.78 | 183,399 |
| 2023-03-28 | 1,656.00 | 1,669.00 | 1,635.00 | 1,636.00 | 1,337.78 | 141,363 |
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.