Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 1,894.00 | 1,894.00 | 1,805.00 | 1,808.00 | 1,440.41 | 107,141 |
| 2022-07-08 | 1,847.00 | 1,859.00 | 1,826.00 | 1,849.00 | 1,473.07 | 155,887 |
| 2022-07-07 | 1,759.00 | 1,836.00 | 1,759.00 | 1,833.00 | 1,460.32 | 216,835 |
| 2022-07-06 | 1,763.00 | 1,771.00 | 1,735.00 | 1,771.00 | 1,410.93 | 163,272 |
| 2022-07-05 | 1,728.00 | 1,775.00 | 1,683.00 | 1,719.00 | 1,369.50 | 281,073 |
| 2022-07-04 | 1,707.00 | 1,783.00 | 1,707.00 | 1,761.00 | 1,402.96 | 238,120 |
| 2022-07-01 | 1,762.00 | 1,776.00 | 1,708.00 | 1,748.00 | 1,392.61 | 200,146 |
| 2022-06-30 | 1,714.00 | 1,782.00 | 1,700.00 | 1,779.00 | 1,417.30 | 395,781 |
| 2022-06-29 | 1,729.00 | 1,747.00 | 1,709.00 | 1,730.00 | 1,378.27 | 225,367 |
| 2022-06-28 | 1,792.00 | 1,792.00 | 1,729.00 | 1,753.00 | 1,396.59 | 163,030 |
| 2022-06-27 | 1,746.00 | 1,760.00 | 1,727.00 | 1,750.00 | 1,394.20 | 157,285 |
| 2022-06-24 | 1,666.00 | 1,720.00 | 1,658.00 | 1,720.00 | 1,370.30 | 268,389 |
| 2022-06-23 | 1,726.00 | 1,726.00 | 1,652.00 | 1,660.00 | 1,322.50 | 209,938 |
| 2022-06-22 | 1,669.00 | 1,688.00 | 1,642.00 | 1,685.00 | 1,342.41 | 208,214 |
| 2022-06-21 | 1,632.00 | 1,696.00 | 1,632.00 | 1,684.00 | 1,341.62 | 131,068 |
| 2022-06-20 | 1,682.00 | 1,682.00 | 1,638.00 | 1,672.00 | 1,332.06 | 144,652 |
| 2022-06-17 | 1,621.00 | 1,662.00 | 1,603.00 | 1,643.00 | 1,308.95 | 268,589 |
| 2022-06-16 | 1,676.00 | 1,676.00 | 1,585.00 | 1,605.00 | 1,278.68 | 319,060 |
| 2022-06-15 | 1,632.00 | 1,643.00 | 1,610.00 | 1,641.00 | 1,307.36 | 210,530 |
| 2022-06-14 | 1,675.00 | 1,675.00 | 1,585.00 | 1,590.00 | 1,266.73 | 219,414 |
| 2022-06-13 | 1,661.00 | 1,672.57 | 1,607.00 | 1,632.00 | 1,300.19 | 145,415 |
| 2022-06-10 | 1,697.00 | 1,738.00 | 1,680.00 | 1,680.00 | 1,338.43 | 137,516 |
| 2022-06-09 | 1,740.00 | 1,759.00 | 1,725.00 | 1,735.00 | 1,382.25 | 174,987 |
| 2022-06-08 | 1,702.00 | 1,750.00 | 1,702.00 | 1,739.00 | 1,385.44 | 226,855 |
| 2022-06-07 | 1,747.00 | 1,769.00 | 1,728.00 | 1,740.00 | 1,386.23 | 209,876 |
| 2022-06-06 | 1,796.00 | 1,796.00 | 1,753.00 | 1,768.00 | 1,408.54 | 128,473 |
| 2022-06-01 | 1,756.00 | 1,773.00 | 1,726.00 | 1,752.00 | 1,395.79 | 229,630 |
| 2022-05-31 | 1,730.00 | 1,768.00 | 1,713.00 | 1,751.00 | 1,395.00 | 254,490 |
| 2022-05-30 | 1,698.00 | 1,765.00 | 1,698.00 | 1,737.00 | 1,383.84 | 89,978 |
| 2022-05-27 | 1,732.00 | 1,736.00 | 1,715.00 | 1,733.00 | 1,380.66 | 110,134 |
| 2022-05-26 | 1,743.00 | 1,743.00 | 1,680.00 | 1,717.00 | 1,367.91 | 132,692 |
| 2022-05-25 | 1,701.00 | 1,713.00 | 1,674.00 | 1,707.00 | 1,349.25 | 75,335 |
| 2022-05-24 | 1,723.00 | 1,726.00 | 1,689.00 | 1,701.00 | 1,344.51 | 95,090 |
| 2022-05-23 | 1,734.00 | 1,744.00 | 1,699.00 | 1,721.00 | 1,360.32 | 79,477 |
| 2022-05-20 | 1,692.00 | 1,745.00 | 1,692.00 | 1,720.00 | 1,359.53 | 103,967 |
| 2022-05-19 | 1,709.00 | 1,709.00 | 1,666.00 | 1,700.00 | 1,343.72 | 129,959 |
| 2022-05-18 | 1,716.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,363.48 | 209,222 |
| 2022-05-17 | 1,710.00 | 1,750.00 | 1,702.44 | 1,728.00 | 1,365.85 | 334,146 |
| 2022-05-16 | 1,733.00 | 1,733.00 | 1,684.00 | 1,708.00 | 1,350.04 | 305,493 |
| 2022-05-13 | 1,664.00 | 1,702.00 | 1,646.00 | 1,702.00 | 1,345.30 | 211,907 |
| 2022-05-12 | 1,619.00 | 1,647.00 | 1,602.00 | 1,641.00 | 1,297.08 | 249,372 |
| 2022-05-11 | 1,652.00 | 1,674.00 | 1,597.00 | 1,663.00 | 1,314.47 | 442,308 |
| 2022-05-10 | 1,670.00 | 1,722.00 | 1,650.00 | 1,650.00 | 1,304.20 | 251,933 |
| 2022-05-09 | 1,753.00 | 1,765.00 | 1,635.00 | 1,675.00 | 1,323.96 | 282,879 |
| 2022-05-06 | 1,809.00 | 1,810.00 | 1,766.00 | 1,798.00 | 1,421.18 | 355,989 |
| 2022-05-05 | 1,841.00 | 1,881.00 | 1,816.00 | 1,818.00 | 1,436.99 | 94,025 |
| 2022-05-04 | 1,822.00 | 1,851.00 | 1,796.00 | 1,839.00 | 1,453.59 | 126,671 |
| 2022-05-03 | 1,815.00 | 1,847.00 | 1,794.00 | 1,821.00 | 1,439.36 | 113,600 |
| 2022-04-29 | 1,760.00 | 1,846.00 | 1,760.00 | 1,828.00 | 1,444.89 | 106,241 |
| 2022-04-28 | 1,827.00 | 1,829.00 | 1,793.72 | 1,816.00 | 1,435.41 | 128,076 |
| 2022-04-27 | 1,741.00 | 1,820.00 | 1,741.00 | 1,784.00 | 1,410.11 | 172,573 |
| 2022-04-26 | 1,787.00 | 1,807.00 | 1,777.00 | 1,783.00 | 1,409.32 | 159,422 |
| 2022-04-25 | 1,778.00 | 1,795.00 | 1,772.00 | 1,787.00 | 1,412.48 | 207,917 |
| 2022-04-22 | 1,770.00 | 1,817.00 | 1,770.00 | 1,795.00 | 1,418.81 | 123,195 |
| 2022-04-21 | 1,777.00 | 1,841.00 | 1,769.00 | 1,826.00 | 1,443.31 | 210,488 |
| 2022-04-20 | 1,713.00 | 1,778.00 | 1,713.00 | 1,776.00 | 1,403.79 | 70,360 |
| 2022-04-19 | 1,750.00 | 1,771.00 | 1,747.00 | 1,763.00 | 1,393.51 | 94,566 |
| 2022-04-14 | 1,726.00 | 1,782.00 | 1,726.00 | 1,770.00 | 1,399.05 | 103,447 |
| 2022-04-13 | 1,756.00 | 1,772.00 | 1,754.00 | 1,769.00 | 1,398.26 | 85,471 |
| 2022-04-12 | 1,750.00 | 1,789.00 | 1,747.00 | 1,781.00 | 1,407.74 | 131,683 |
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.