Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 1,848.00 | 1,848.00 | 1,769.00 | 1,780.00 | 1,406.95 | 131,541 |
| 2022-04-08 | 1,805.00 | 1,813.00 | 1,783.00 | 1,791.00 | 1,415.65 | 100,626 |
| 2022-04-07 | 1,819.00 | 1,833.00 | 1,809.00 | 1,814.00 | 1,433.82 | 75,140 |
| 2022-04-06 | 1,843.00 | 1,859.00 | 1,807.00 | 1,811.00 | 1,431.45 | 138,607 |
| 2022-04-05 | 1,805.00 | 1,850.00 | 1,777.00 | 1,845.00 | 1,458.33 | 240,121 |
| 2022-04-04 | 1,825.00 | 1,862.00 | 1,813.00 | 1,840.00 | 1,454.38 | 253,838 |
| 2022-04-01 | 1,800.00 | 1,852.00 | 1,800.00 | 1,822.00 | 1,440.15 | 108,349 |
| 2022-03-31 | 1,864.00 | 1,880.09 | 1,820.00 | 1,830.00 | 1,446.47 | 161,454 |
| 2022-03-30 | 1,878.00 | 1,901.00 | 1,850.00 | 1,860.00 | 1,470.18 | 161,432 |
| 2022-03-29 | 1,870.00 | 1,903.00 | 1,858.78 | 1,885.00 | 1,489.94 | 216,298 |
| 2022-03-28 | 1,887.00 | 1,887.00 | 1,847.00 | 1,852.00 | 1,463.86 | 100,979 |
| 2022-03-25 | 1,897.00 | 1,909.00 | 1,861.00 | 1,861.00 | 1,470.97 | 98,954 |
| 2022-03-24 | 1,868.00 | 1,916.00 | 1,868.00 | 1,896.00 | 1,498.64 | 77,185 |
| 2022-03-23 | 1,950.00 | 1,950.00 | 1,909.00 | 1,931.00 | 1,526.30 | 114,511 |
| 2022-03-22 | 1,940.00 | 1,945.00 | 1,914.00 | 1,938.00 | 1,531.84 | 112,945 |
| 2022-03-21 | 1,950.00 | 1,950.00 | 1,924.00 | 1,935.00 | 1,529.47 | 78,437 |
| 2022-03-18 | 1,972.00 | 1,972.00 | 1,902.00 | 1,944.00 | 1,536.58 | 303,078 |
| 2022-03-17 | 1,947.00 | 1,947.00 | 1,890.00 | 1,928.00 | 1,523.93 | 149,658 |
| 2022-03-16 | 1,828.00 | 1,921.00 | 1,828.00 | 1,905.00 | 1,505.75 | 326,358 |
| 2022-03-15 | 1,906.00 | 1,906.00 | 1,872.00 | 1,878.00 | 1,484.41 | 104,290 |
| 2022-03-14 | 1,927.00 | 1,927.00 | 1,881.00 | 1,915.00 | 1,513.66 | 122,669 |
| 2022-03-11 | 1,868.00 | 1,919.00 | 1,867.00 | 1,881.00 | 1,486.78 | 136,355 |
| 2022-03-10 | 1,910.00 | 1,910.00 | 1,848.00 | 1,856.00 | 1,467.02 | 120,155 |
| 2022-03-09 | 1,828.00 | 1,874.00 | 1,810.00 | 1,874.00 | 1,481.25 | 171,641 |
| 2022-03-08 | 1,853.00 | 1,853.00 | 1,777.00 | 1,777.00 | 1,404.58 | 135,496 |
| 2022-03-07 | 1,769.00 | 1,839.00 | 1,731.00 | 1,794.00 | 1,418.02 | 160,296 |
| 2022-03-04 | 1,898.00 | 1,898.00 | 1,779.00 | 1,808.00 | 1,429.08 | 328,195 |
| 2022-03-03 | 1,889.00 | 1,941.00 | 1,850.00 | 1,850.00 | 1,462.28 | 123,024 |
| 2022-03-02 | 1,940.00 | 1,940.00 | 1,876.00 | 1,922.00 | 1,519.19 | 161,784 |
| 2022-03-01 | 1,953.00 | 1,953.00 | 1,883.00 | 1,883.00 | 1,488.36 | 141,305 |
| 2022-02-28 | 1,874.00 | 1,949.00 | 1,874.00 | 1,948.00 | 1,539.74 | 202,772 |
| 2022-02-25 | 1,876.00 | 1,915.00 | 1,845.00 | 1,914.00 | 1,512.87 | 205,164 |
| 2022-02-24 | 1,872.00 | 1,896.70 | 1,835.00 | 1,849.00 | 1,461.49 | 217,029 |
| 2022-02-23 | 1,978.00 | 1,978.00 | 1,913.00 | 1,929.00 | 1,524.72 | 150,393 |
| 2022-02-22 | 1,858.00 | 1,953.00 | 1,858.00 | 1,933.00 | 1,527.89 | 293,649 |
| 2022-02-21 | 1,969.00 | 1,969.00 | 1,869.00 | 1,903.00 | 1,504.17 | 125,357 |
| 2022-02-18 | 2,014.00 | 2,014.00 | 1,914.00 | 1,914.00 | 1,512.87 | 93,922 |
| 2022-02-17 | 2,000.00 | 2,000.00 | 1,959.29 | 1,963.00 | 1,551.60 | 118,901 |
| 2022-02-16 | 1,960.00 | 2,002.00 | 1,960.00 | 1,980.00 | 1,565.03 | 112,778 |
| 2022-02-15 | 1,947.00 | 2,010.00 | 1,947.00 | 1,980.00 | 1,565.03 | 124,241 |
| 2022-02-14 | 1,991.00 | 2,000.00 | 1,949.44 | 1,980.00 | 1,565.03 | 603,438 |
| 2022-02-11 | 1,982.00 | 2,044.00 | 1,938.49 | 2,010.00 | 1,588.75 | 422,952 |
| 2022-02-10 | 2,074.00 | 2,074.00 | 2,016.00 | 2,050.00 | 1,620.36 | 300,340 |
| 2022-02-09 | 1,993.00 | 2,044.00 | 1,993.00 | 2,006.00 | 1,585.59 | 291,380 |
| 2022-02-08 | 1,969.00 | 2,006.00 | 1,966.00 | 2,002.00 | 1,582.42 | 399,432 |
| 2022-02-07 | 2,018.00 | 2,018.00 | 1,961.00 | 1,961.00 | 1,550.02 | 186,552 |
| 2022-02-04 | 2,006.00 | 2,032.00 | 1,977.89 | 1,986.00 | 1,569.78 | 100,836 |
| 2022-02-03 | 2,024.00 | 2,070.00 | 2,016.00 | 2,016.00 | 1,593.49 | 132,346 |
| 2022-02-02 | 2,098.00 | 2,098.00 | 2,058.56 | 2,080.00 | 1,644.08 | 190,006 |
| 2022-02-01 | 2,030.00 | 2,074.00 | 2,019.92 | 2,058.00 | 1,626.69 | 233,911 |
| 2022-01-31 | 2,092.00 | 2,092.00 | 2,020.00 | 2,042.00 | 1,614.04 | 160,005 |
| 2022-01-28 | 2,002.00 | 2,048.00 | 1,989.00 | 2,040.00 | 1,612.46 | 512,492 |
| 2022-01-27 | 2,042.00 | 2,052.15 | 2,008.00 | 2,012.00 | 1,590.33 | 429,516 |
| 2022-01-26 | 2,148.00 | 2,204.00 | 2,098.00 | 2,146.00 | 1,620.25 | 305,396 |
| 2022-01-25 | 2,130.00 | 2,130.00 | 2,080.00 | 2,110.00 | 1,593.07 | 199,056 |
| 2022-01-24 | 2,242.00 | 2,242.00 | 2,098.00 | 2,098.00 | 1,584.01 | 189,585 |
| 2022-01-21 | 2,192.00 | 2,238.61 | 2,178.00 | 2,184.00 | 1,648.94 | 141,094 |
| 2022-01-20 | 2,266.00 | 2,274.00 | 2,246.00 | 2,256.00 | 1,703.31 | 232,541 |
| 2022-01-19 | 2,228.00 | 2,266.00 | 2,208.00 | 2,260.00 | 1,706.33 | 387,467 |
| 2022-01-18 | 2,294.00 | 2,304.00 | 2,232.00 | 2,240.00 | 1,691.22 | 119,011 |
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.