Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 1,744.00 | 1,760.00 | 1,708.00 | 1,708.00 | 1,360.74 | 102,715 |
| 2022-10-04 | 1,700.00 | 1,762.00 | 1,694.00 | 1,762.00 | 1,403.76 | 187,145 |
| 2022-10-03 | 1,655.00 | 1,692.00 | 1,654.00 | 1,684.00 | 1,341.62 | 147,787 |
| 2022-09-30 | 1,600.00 | 1,678.00 | 1,600.00 | 1,670.00 | 1,330.46 | 169,803 |
| 2022-09-29 | 1,654.00 | 1,665.00 | 1,615.00 | 1,633.00 | 1,300.99 | 208,719 |
| 2022-09-28 | 1,616.00 | 1,681.00 | 1,609.00 | 1,681.00 | 1,339.23 | 269,311 |
| 2022-09-27 | 1,640.00 | 1,678.69 | 1,628.00 | 1,628.00 | 1,297.00 | 168,373 |
| 2022-09-26 | 1,672.00 | 1,688.00 | 1,623.08 | 1,650.00 | 1,314.53 | 199,695 |
| 2022-09-23 | 1,640.00 | 1,652.00 | 1,608.00 | 1,639.00 | 1,305.77 | 195,295 |
| 2022-09-22 | 1,659.00 | 1,663.00 | 1,638.16 | 1,640.00 | 1,306.56 | 135,212 |
| 2022-09-21 | 1,630.00 | 1,671.00 | 1,630.00 | 1,665.00 | 1,326.48 | 112,766 |
| 2022-09-20 | 1,680.00 | 1,698.00 | 1,653.10 | 1,661.00 | 1,323.29 | 102,004 |
| 2022-09-16 | 1,726.00 | 1,726.00 | 1,657.00 | 1,671.00 | 1,331.26 | 314,404 |
| 2022-09-15 | 1,685.00 | 1,717.00 | 1,685.00 | 1,692.00 | 1,347.99 | 190,919 |
| 2022-09-14 | 1,760.00 | 1,819.00 | 1,698.00 | 1,702.00 | 1,355.96 | 156,590 |
| 2022-09-13 | 1,811.00 | 1,828.00 | 1,775.00 | 1,783.00 | 1,420.49 | 224,883 |
| 2022-09-12 | 1,800.00 | 1,820.00 | 1,798.00 | 1,820.00 | 1,449.97 | 77,309 |
| 2022-09-09 | 1,792.00 | 1,792.00 | 1,752.28 | 1,777.00 | 1,415.71 | 64,262 |
| 2022-09-08 | 1,760.00 | 1,760.00 | 1,716.00 | 1,750.00 | 1,394.20 | 106,660 |
| 2022-09-07 | 1,760.00 | 1,760.00 | 1,697.00 | 1,735.00 | 1,382.25 | 80,723 |
| 2022-09-06 | 1,667.00 | 1,736.00 | 1,667.00 | 1,724.00 | 1,373.49 | 74,664 |
| 2022-09-05 | 1,730.00 | 1,732.76 | 1,691.00 | 1,704.00 | 1,357.55 | 100,446 |
| 2022-09-02 | 1,714.00 | 1,752.00 | 1,703.00 | 1,741.00 | 1,387.03 | 156,372 |
| 2022-09-01 | 1,725.00 | 1,737.00 | 1,697.00 | 1,706.00 | 1,359.14 | 208,152 |
| 2022-08-31 | 1,776.00 | 1,777.00 | 1,718.00 | 1,750.00 | 1,394.20 | 122,895 |
| 2022-08-30 | 1,756.00 | 1,795.00 | 1,755.12 | 1,768.00 | 1,408.54 | 78,590 |
| 2022-08-26 | 1,850.00 | 1,850.00 | 1,748.00 | 1,763.00 | 1,404.56 | 137,393 |
| 2022-08-25 | 1,815.00 | 1,822.00 | 1,782.00 | 1,806.00 | 1,438.81 | 64,702 |
| 2022-08-24 | 1,757.00 | 1,808.00 | 1,757.00 | 1,808.00 | 1,440.41 | 186,173 |
| 2022-08-23 | 1,803.00 | 1,816.00 | 1,767.00 | 1,812.00 | 1,443.59 | 142,422 |
| 2022-08-22 | 1,852.00 | 1,880.52 | 1,813.00 | 1,813.00 | 1,444.39 | 97,106 |
| 2022-08-19 | 1,902.00 | 1,902.00 | 1,853.00 | 1,874.00 | 1,492.99 | 138,884 |
| 2022-08-18 | 1,768.00 | 1,867.00 | 1,768.00 | 1,867.00 | 1,487.41 | 114,102 |
| 2022-08-17 | 1,843.00 | 1,856.00 | 1,801.56 | 1,812.00 | 1,443.59 | 100,029 |
| 2022-08-16 | 1,914.00 | 1,914.00 | 1,828.91 | 1,843.00 | 1,468.29 | 124,368 |
| 2022-08-15 | 1,903.00 | 1,908.00 | 1,868.00 | 1,869.00 | 1,489.00 | 128,760 |
| 2022-08-12 | 1,847.00 | 1,889.00 | 1,847.00 | 1,885.00 | 1,501.75 | 59,874 |
| 2022-08-11 | 1,921.00 | 1,930.80 | 1,874.00 | 1,881.00 | 1,498.56 | 89,575 |
| 2022-08-10 | 1,860.00 | 1,921.00 | 1,840.16 | 1,913.00 | 1,524.06 | 175,219 |
| 2022-08-09 | 1,899.00 | 1,899.00 | 1,854.00 | 1,865.00 | 1,485.82 | 78,075 |
| 2022-08-08 | 1,844.00 | 1,899.00 | 1,844.00 | 1,882.00 | 1,499.36 | 77,394 |
| 2022-08-05 | 1,920.00 | 1,929.00 | 1,861.00 | 1,861.00 | 1,482.63 | 50,355 |
| 2022-08-04 | 1,919.00 | 1,932.00 | 1,909.00 | 1,921.00 | 1,530.43 | 63,082 |
| 2022-08-03 | 1,918.00 | 1,924.96 | 1,898.00 | 1,914.00 | 1,524.86 | 44,073 |
| 2022-08-02 | 1,930.00 | 1,936.00 | 1,902.00 | 1,918.00 | 1,528.04 | 86,108 |
| 2022-08-01 | 1,928.00 | 1,941.00 | 1,907.00 | 1,931.00 | 1,538.40 | 71,350 |
| 2022-07-29 | 1,912.00 | 1,938.00 | 1,891.00 | 1,928.00 | 1,536.01 | 141,930 |
| 2022-07-28 | 1,796.00 | 1,882.00 | 1,796.00 | 1,882.00 | 1,499.36 | 165,948 |
| 2022-07-27 | 1,838.00 | 1,841.00 | 1,801.80 | 1,836.00 | 1,462.71 | 112,022 |
| 2022-07-26 | 1,858.00 | 1,892.00 | 1,805.00 | 1,822.00 | 1,451.56 | 85,136 |
| 2022-07-25 | 1,844.00 | 1,868.60 | 1,822.00 | 1,858.00 | 1,480.24 | 164,916 |
| 2022-07-22 | 1,866.00 | 1,872.24 | 1,845.64 | 1,852.00 | 1,475.46 | 92,047 |
| 2022-07-21 | 1,854.00 | 1,892.00 | 1,853.40 | 1,867.00 | 1,487.41 | 131,624 |
| 2022-07-20 | 1,900.00 | 1,900.00 | 1,842.00 | 1,852.00 | 1,475.46 | 97,486 |
| 2022-07-19 | 1,805.00 | 1,873.00 | 1,791.00 | 1,863.00 | 1,484.22 | 129,373 |
| 2022-07-18 | 1,798.00 | 1,831.92 | 1,798.00 | 1,819.00 | 1,449.17 | 121,124 |
| 2022-07-15 | 1,817.00 | 1,826.00 | 1,783.00 | 1,815.00 | 1,445.98 | 130,915 |
| 2022-07-14 | 1,875.00 | 1,875.00 | 1,805.00 | 1,810.00 | 1,442.00 | 131,301 |
| 2022-07-13 | 1,822.00 | 1,845.00 | 1,804.00 | 1,832.00 | 1,459.53 | 122,215 |
| 2022-07-12 | 1,774.00 | 1,814.00 | 1,774.00 | 1,814.00 | 1,445.19 | 92,604 |
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.