Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,663.00 | 1,663.00 | 1,649.00 | 1,651.00 | 1,350.05 | 296,983 |
| 2023-03-24 | 1,645.00 | 1,667.00 | 1,638.00 | 1,656.00 | 1,354.14 | 159,884 |
| 2023-03-23 | 1,650.00 | 1,678.00 | 1,650.00 | 1,667.00 | 1,363.13 | 94,930 |
| 2023-03-22 | 1,707.00 | 1,707.00 | 1,653.00 | 1,679.00 | 1,372.95 | 230,951 |
| 2023-03-21 | 1,684.00 | 1,697.00 | 1,664.00 | 1,667.00 | 1,363.13 | 71,937 |
| 2023-03-20 | 1,664.00 | 1,674.72 | 1,607.00 | 1,654.00 | 1,352.50 | 171,029 |
| 2023-03-17 | 1,667.00 | 1,702.00 | 1,618.00 | 1,644.00 | 1,344.33 | 775,961 |
| 2023-03-16 | 1,653.00 | 1,671.00 | 1,618.00 | 1,666.00 | 1,362.31 | 151,953 |
| 2023-03-15 | 1,681.00 | 1,720.00 | 1,623.00 | 1,624.00 | 1,327.97 | 230,047 |
| 2023-03-14 | 1,701.00 | 1,726.00 | 1,661.00 | 1,716.00 | 1,403.20 | 159,462 |
| 2023-03-13 | 1,766.00 | 1,766.00 | 1,656.00 | 1,668.00 | 1,363.95 | 141,085 |
| 2023-03-10 | 1,764.00 | 1,770.00 | 1,724.00 | 1,724.00 | 1,409.74 | 154,787 |
| 2023-03-09 | 1,740.00 | 1,789.00 | 1,740.00 | 1,784.00 | 1,458.81 | 146,447 |
| 2023-03-08 | 1,741.00 | 1,777.00 | 1,741.00 | 1,777.00 | 1,453.08 | 107,352 |
| 2023-03-07 | 1,751.00 | 1,786.00 | 1,751.00 | 1,771.00 | 1,448.17 | 158,732 |
| 2023-03-06 | 1,757.00 | 1,763.00 | 1,728.00 | 1,763.00 | 1,441.63 | 137,628 |
| 2023-03-03 | 1,763.00 | 1,765.00 | 1,747.00 | 1,750.00 | 1,431.00 | 72,128 |
| 2023-03-02 | 1,755.00 | 1,778.00 | 1,743.00 | 1,751.00 | 1,431.82 | 119,904 |
| 2023-03-01 | 1,755.00 | 1,772.00 | 1,754.00 | 1,761.00 | 1,440.00 | 148,644 |
| 2023-02-28 | 1,763.00 | 1,787.60 | 1,737.00 | 1,753.00 | 1,433.46 | 218,563 |
| 2023-02-27 | 1,771.00 | 1,796.08 | 1,765.00 | 1,776.00 | 1,452.26 | 152,229 |
| 2023-02-24 | 1,792.00 | 1,793.00 | 1,737.00 | 1,757.00 | 1,436.73 | 144,844 |
| 2023-02-23 | 1,826.00 | 1,826.00 | 1,774.00 | 1,777.00 | 1,453.08 | 274,197 |
| 2023-02-22 | 1,845.00 | 1,887.00 | 1,808.00 | 1,814.00 | 1,483.34 | 183,839 |
| 2023-02-21 | 1,893.00 | 1,893.00 | 1,852.00 | 1,852.00 | 1,514.41 | 219,400 |
| 2023-02-20 | 1,871.00 | 1,885.00 | 1,862.00 | 1,885.00 | 1,541.39 | 64,055 |
| 2023-02-17 | 1,859.00 | 1,869.00 | 1,851.00 | 1,866.00 | 1,525.86 | 121,801 |
| 2023-02-16 | 1,875.00 | 1,887.00 | 1,856.00 | 1,876.00 | 1,534.04 | 166,148 |
| 2023-02-15 | 1,845.00 | 1,878.00 | 1,844.00 | 1,867.00 | 1,526.68 | 327,378 |
| 2023-02-14 | 1,860.00 | 1,912.61 | 1,782.84 | 1,852.00 | 1,514.41 | 728,687 |
| 2023-02-13 | 1,875.00 | 1,936.11 | 1,866.78 | 1,890.00 | 1,545.48 | 311,558 |
| 2023-02-10 | 1,833.00 | 1,875.00 | 1,829.36 | 1,875.00 | 1,533.22 | 260,361 |
| 2023-02-09 | 1,910.00 | 1,953.15 | 1,878.00 | 1,878.00 | 1,535.67 | 462,286 |
| 2023-02-08 | 1,841.00 | 1,948.95 | 1,841.00 | 1,905.00 | 1,557.75 | 304,064 |
| 2023-02-07 | 1,899.00 | 1,917.27 | 1,859.00 | 1,877.00 | 1,534.85 | 198,612 |
| 2023-02-06 | 1,883.00 | 1,910.00 | 1,863.00 | 1,864.00 | 1,524.22 | 112,202 |
| 2023-02-03 | 1,867.00 | 1,922.00 | 1,850.00 | 1,901.00 | 1,554.48 | 186,909 |
| 2023-02-02 | 1,895.00 | 1,917.00 | 1,878.00 | 1,913.00 | 1,564.29 | 186,114 |
| 2023-02-01 | 1,836.00 | 1,871.00 | 1,832.92 | 1,851.00 | 1,513.59 | 266,908 |
| 2023-01-31 | 1,817.00 | 1,842.00 | 1,795.00 | 1,839.00 | 1,503.78 | 575,582 |
| 2023-01-30 | 1,800.00 | 1,810.00 | 1,783.70 | 1,802.00 | 1,473.52 | 128,719 |
| 2023-01-27 | 1,838.00 | 1,847.02 | 1,786.00 | 1,801.00 | 1,472.71 | 106,232 |
| 2023-01-26 | 1,743.00 | 1,850.75 | 1,743.00 | 1,802.00 | 1,473.52 | 209,549 |
| 2023-01-25 | 1,823.00 | 1,836.59 | 1,777.00 | 1,794.00 | 1,466.98 | 273,317 |
| 2023-01-24 | 1,758.00 | 1,826.86 | 1,742.00 | 1,785.00 | 1,459.62 | 546,194 |
| 2023-01-23 | 1,780.00 | 1,804.21 | 1,736.00 | 1,760.00 | 1,439.18 | 315,007 |
| 2023-01-20 | 1,770.00 | 1,770.00 | 1,731.00 | 1,755.00 | 1,435.09 | 107,315 |
| 2023-01-19 | 1,751.00 | 1,756.00 | 1,725.00 | 1,735.00 | 1,418.74 | 280,995 |
| 2023-01-18 | 1,800.00 | 1,805.00 | 1,781.00 | 1,794.00 | 1,429.25 | 170,915 |
| 2023-01-17 | 1,810.00 | 1,810.00 | 1,761.00 | 1,789.00 | 1,425.27 | 211,654 |
| 2023-01-16 | 1,769.00 | 1,777.00 | 1,717.00 | 1,773.00 | 1,412.52 | 189,522 |
| 2023-01-13 | 1,754.00 | 1,766.00 | 1,725.00 | 1,732.00 | 1,379.86 | 150,524 |
| 2023-01-12 | 1,758.00 | 1,774.00 | 1,714.00 | 1,753.00 | 1,396.59 | 182,221 |
| 2023-01-11 | 1,708.00 | 1,749.00 | 1,677.51 | 1,742.00 | 1,387.83 | 162,515 |
| 2023-01-10 | 1,696.00 | 1,707.00 | 1,669.00 | 1,699.00 | 1,353.57 | 197,474 |
| 2023-01-09 | 1,706.00 | 1,706.00 | 1,682.54 | 1,690.00 | 1,346.40 | 134,826 |
| 2023-01-06 | 1,670.00 | 1,696.00 | 1,664.00 | 1,692.00 | 1,347.99 | 180,696 |
| 2023-01-05 | 1,660.00 | 1,690.50 | 1,650.00 | 1,680.00 | 1,338.43 | 246,468 |
| 2023-01-04 | 1,615.00 | 1,675.00 | 1,615.00 | 1,669.00 | 1,329.67 | 222,277 |
| 2023-01-03 | 1,566.00 | 1,636.00 | 1,566.00 | 1,613.00 | 1,285.05 | 197,851 |
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.