Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,588.00 | 1,605.00 | 1,588.00 | 1,597.00 | 1,272.31 | 85,122 |
| 2022-12-29 | 1,643.00 | 1,643.00 | 1,585.00 | 1,599.00 | 1,273.90 | 61,632 |
| 2022-12-28 | 1,648.00 | 1,648.00 | 1,604.00 | 1,604.00 | 1,277.88 | 99,483 |
| 2022-12-23 | 1,588.00 | 1,618.00 | 1,573.00 | 1,609.00 | 1,281.87 | 127,295 |
| 2022-12-22 | 1,592.00 | 1,623.00 | 1,574.00 | 1,576.00 | 1,255.58 | 237,072 |
| 2022-12-21 | 1,555.00 | 1,593.00 | 1,547.00 | 1,588.00 | 1,265.14 | 287,068 |
| 2022-12-20 | 1,576.00 | 1,596.00 | 1,545.00 | 1,545.00 | 1,230.88 | 145,729 |
| 2022-12-19 | 1,564.00 | 1,586.00 | 1,564.00 | 1,578.00 | 1,257.17 | 149,082 |
| 2022-12-16 | 1,651.00 | 1,651.00 | 1,573.00 | 1,573.00 | 1,253.19 | 741,856 |
| 2022-12-15 | 1,586.00 | 1,622.00 | 1,586.00 | 1,615.00 | 1,286.65 | 172,998 |
| 2022-12-14 | 1,625.00 | 1,630.00 | 1,618.00 | 1,625.00 | 1,294.61 | 162,376 |
| 2022-12-13 | 1,624.00 | 1,660.00 | 1,591.00 | 1,638.00 | 1,304.97 | 193,290 |
| 2022-12-12 | 1,592.00 | 1,617.00 | 1,576.00 | 1,592.00 | 1,268.32 | 150,406 |
| 2022-12-09 | 1,620.00 | 1,633.00 | 1,586.00 | 1,626.00 | 1,295.41 | 115,671 |
| 2022-12-08 | 1,647.00 | 1,649.52 | 1,562.00 | 1,585.00 | 1,262.75 | 230,298 |
| 2022-12-07 | 1,727.00 | 1,727.00 | 1,646.00 | 1,646.00 | 1,311.34 | 323,612 |
| 2022-12-06 | 1,740.00 | 1,793.78 | 1,686.00 | 1,686.00 | 1,343.21 | 438,139 |
| 2022-12-05 | 1,811.00 | 1,820.00 | 1,774.00 | 1,782.00 | 1,419.69 | 93,411 |
| 2022-12-02 | 1,835.00 | 1,835.00 | 1,772.00 | 1,803.00 | 1,436.42 | 101,757 |
| 2022-12-01 | 1,812.00 | 1,826.00 | 1,786.00 | 1,799.00 | 1,433.24 | 95,332 |
| 2022-11-30 | 1,812.00 | 1,812.00 | 1,773.00 | 1,776.00 | 1,414.91 | 290,491 |
| 2022-11-29 | 1,800.00 | 1,816.38 | 1,776.00 | 1,776.00 | 1,414.91 | 128,840 |
| 2022-11-28 | 1,830.00 | 1,830.00 | 1,791.00 | 1,802.00 | 1,435.63 | 65,604 |
| 2022-11-25 | 1,811.00 | 1,825.00 | 1,802.00 | 1,818.00 | 1,448.37 | 169,309 |
| 2022-11-24 | 1,800.00 | 1,829.00 | 1,796.00 | 1,829.00 | 1,457.14 | 77,090 |
| 2022-11-23 | 1,822.00 | 1,822.00 | 1,757.00 | 1,796.00 | 1,430.85 | 78,658 |
| 2022-11-22 | 1,755.00 | 1,787.00 | 1,742.00 | 1,779.00 | 1,417.30 | 142,376 |
| 2022-11-21 | 1,763.00 | 1,775.48 | 1,720.00 | 1,760.00 | 1,402.17 | 100,637 |
| 2022-11-18 | 1,715.00 | 1,752.87 | 1,708.00 | 1,744.00 | 1,389.42 | 69,103 |
| 2022-11-17 | 1,727.00 | 1,739.00 | 1,696.00 | 1,719.00 | 1,369.50 | 87,916 |
| 2022-11-16 | 1,746.00 | 1,764.00 | 1,712.00 | 1,728.00 | 1,376.67 | 122,528 |
| 2022-11-15 | 1,784.00 | 1,803.00 | 1,756.00 | 1,770.00 | 1,410.13 | 133,393 |
| 2022-11-14 | 1,796.00 | 1,824.23 | 1,754.00 | 1,801.00 | 1,434.83 | 122,735 |
| 2022-11-11 | 1,778.00 | 1,805.00 | 1,771.00 | 1,794.00 | 1,429.25 | 154,286 |
| 2022-11-10 | 1,695.00 | 1,777.00 | 1,678.00 | 1,773.00 | 1,412.52 | 154,039 |
| 2022-11-09 | 1,710.00 | 1,730.00 | 1,693.00 | 1,713.00 | 1,364.72 | 120,729 |
| 2022-11-08 | 1,716.00 | 1,735.00 | 1,698.00 | 1,735.00 | 1,382.25 | 185,447 |
| 2022-11-07 | 1,767.00 | 1,767.00 | 1,703.00 | 1,715.00 | 1,366.31 | 76,605 |
| 2022-11-04 | 1,691.00 | 1,733.00 | 1,672.00 | 1,726.00 | 1,375.08 | 125,151 |
| 2022-11-03 | 1,677.00 | 1,682.28 | 1,632.57 | 1,663.00 | 1,324.89 | 112,781 |
| 2022-11-02 | 1,709.00 | 1,709.00 | 1,684.00 | 1,694.00 | 1,349.58 | 143,771 |
| 2022-11-01 | 1,693.00 | 1,699.00 | 1,663.00 | 1,682.00 | 1,340.02 | 175,753 |
| 2022-10-31 | 1,643.00 | 1,678.00 | 1,636.00 | 1,653.00 | 1,316.92 | 64,968 |
| 2022-10-28 | 1,728.00 | 1,728.00 | 1,664.90 | 1,675.00 | 1,334.45 | 103,561 |
| 2022-10-27 | 1,691.00 | 1,700.00 | 1,664.00 | 1,698.00 | 1,352.77 | 105,255 |
| 2022-10-26 | 1,639.00 | 1,705.00 | 1,639.00 | 1,702.00 | 1,355.96 | 116,790 |
| 2022-10-25 | 1,654.00 | 1,679.00 | 1,641.00 | 1,679.00 | 1,337.63 | 121,406 |
| 2022-10-24 | 1,647.00 | 1,665.00 | 1,625.00 | 1,654.00 | 1,317.72 | 146,293 |
| 2022-10-21 | 1,621.00 | 1,634.00 | 1,597.00 | 1,625.00 | 1,294.61 | 113,185 |
| 2022-10-20 | 1,641.00 | 1,641.00 | 1,600.00 | 1,629.00 | 1,297.80 | 154,772 |
| 2022-10-19 | 1,641.00 | 1,649.00 | 1,623.00 | 1,632.00 | 1,300.19 | 135,554 |
| 2022-10-18 | 1,667.00 | 1,676.00 | 1,629.00 | 1,654.00 | 1,317.72 | 276,910 |
| 2022-10-17 | 1,578.00 | 1,640.00 | 1,569.00 | 1,632.00 | 1,300.19 | 225,604 |
| 2022-10-14 | 1,614.00 | 1,628.00 | 1,578.00 | 1,588.00 | 1,265.14 | 178,343 |
| 2022-10-13 | 1,564.00 | 1,589.00 | 1,522.00 | 1,576.00 | 1,255.58 | 161,904 |
| 2022-10-12 | 1,574.00 | 1,629.00 | 1,574.00 | 1,577.00 | 1,256.37 | 285,900 |
| 2022-10-11 | 1,619.00 | 1,641.00 | 1,596.00 | 1,604.00 | 1,277.88 | 89,813 |
| 2022-10-10 | 1,661.00 | 1,664.48 | 1,633.00 | 1,657.00 | 1,320.11 | 208,920 |
| 2022-10-07 | 1,761.00 | 1,761.00 | 1,665.00 | 1,671.00 | 1,331.26 | 203,447 |
| 2022-10-06 | 1,704.00 | 1,735.00 | 1,704.00 | 1,721.00 | 1,371.09 | 161,913 |
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.