Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 629.00 | 629.00 | 612.00 | 613.00 | 600.34 | 179,721 |
| 2026-04-27 | 642.00 | 642.00 | 623.00 | 627.00 | 614.05 | 220,628 |
| 2026-04-24 | 636.00 | 645.00 | 624.00 | 627.00 | 614.05 | 327,150 |
| 2026-04-23 | 643.00 | 648.00 | 637.00 | 642.00 | 628.75 | 153,651 |
| 2026-04-22 | 645.00 | 658.00 | 640.00 | 640.00 | 626.79 | 164,124 |
| 2026-04-21 | 640.00 | 652.00 | 637.00 | 645.00 | 631.68 | 133,612 |
| 2026-04-20 | 645.00 | 645.00 | 633.00 | 640.00 | 626.79 | 80,497 |
| 2026-04-17 | 626.00 | 650.00 | 620.00 | 645.00 | 631.68 | 155,430 |
| 2026-04-16 | 628.00 | 631.00 | 618.00 | 628.00 | 615.03 | 130,228 |
| 2026-04-15 | 632.00 | 635.00 | 618.00 | 618.00 | 605.24 | 131,870 |
| 2026-04-14 | 628.00 | 636.00 | 617.00 | 627.00 | 614.05 | 207,543 |
| 2026-04-13 | 617.00 | 627.00 | 617.00 | 620.00 | 607.20 | 136,757 |
| 2026-04-10 | 617.00 | 630.50 | 613.00 | 620.00 | 607.20 | 141,992 |
| 2026-04-09 | 615.00 | 617.00 | 606.00 | 612.00 | 599.36 | 130,335 |
| 2026-04-08 | 609.00 | 635.00 | 598.00 | 615.00 | 602.30 | 316,705 |
| 2026-04-07 | 576.00 | 594.00 | 572.00 | 583.00 | 570.96 | 234,598 |
| 2026-04-02 | 580.00 | 580.00 | 568.00 | 575.00 | 563.13 | 109,134 |
| 2026-04-01 | 565.00 | 584.00 | 565.00 | 581.00 | 569.00 | 133,138 |
| 2026-03-31 | 570.00 | 578.00 | 563.00 | 570.00 | 558.23 | 181,007 |
| 2026-03-30 | 555.00 | 569.00 | 555.00 | 568.00 | 556.27 | 195,324 |
| 2026-03-27 | 562.00 | 574.00 | 555.00 | 566.00 | 554.31 | 208,547 |
| 2026-03-26 | 576.00 | 576.00 | 555.00 | 564.00 | 552.36 | 274,127 |
| 2026-03-25 | 567.00 | 582.00 | 556.00 | 563.00 | 551.38 | 417,906 |
| 2026-03-24 | 560.00 | 561.00 | 546.00 | 556.00 | 544.52 | 148,969 |
| 2026-03-23 | 529.00 | 556.00 | 515.00 | 552.00 | 540.60 | 361,305 |
| 2026-03-20 | 547.00 | 553.00 | 539.00 | 539.00 | 527.87 | 306,628 |
| 2026-03-19 | 556.00 | 561.09 | 534.00 | 544.00 | 532.77 | 297,035 |
| 2026-03-18 | 597.00 | 605.00 | 560.00 | 560.00 | 548.44 | 314,032 |
| 2026-03-17 | 601.00 | 608.00 | 598.00 | 601.00 | 588.59 | 232,608 |
| 2026-03-16 | 615.00 | 623.05 | 602.69 | 603.00 | 590.55 | 183,563 |
| 2026-03-13 | 614.00 | 623.00 | 610.00 | 613.00 | 600.34 | 113,277 |
| 2026-03-12 | 612.00 | 628.00 | 610.00 | 620.00 | 607.20 | 244,489 |
| 2026-03-11 | 623.00 | 632.00 | 616.00 | 620.00 | 607.20 | 162,062 |
| 2026-03-10 | 615.00 | 638.00 | 615.00 | 629.00 | 616.01 | 164,431 |
| 2026-03-09 | 619.00 | 622.00 | 605.00 | 618.00 | 605.24 | 164,722 |
| 2026-03-06 | 630.00 | 646.00 | 625.00 | 630.00 | 616.99 | 220,494 |
| 2026-03-05 | 651.00 | 659.00 | 638.00 | 638.00 | 624.83 | 128,872 |
| 2026-03-04 | 636.00 | 658.00 | 632.00 | 645.00 | 631.68 | 236,317 |
| 2026-03-03 | 682.00 | 682.00 | 626.00 | 642.00 | 628.75 | 394,902 |
| 2026-03-02 | 675.00 | 675.00 | 666.00 | 671.00 | 657.15 | 263,452 |
| 2026-02-27 | 700.00 | 712.01 | 697.00 | 707.00 | 692.40 | 254,987 |
| 2026-02-26 | 700.00 | 712.00 | 683.00 | 699.00 | 684.57 | 150,585 |
| 2026-02-25 | 700.00 | 705.00 | 686.00 | 700.00 | 685.55 | 217,392 |
| 2026-02-24 | 682.00 | 744.98 | 677.00 | 691.00 | 676.73 | 206,211 |
| 2026-02-23 | 690.00 | 731.29 | 675.00 | 682.00 | 667.92 | 391,307 |
| 2026-02-20 | 683.00 | 696.00 | 673.00 | 690.00 | 675.75 | 122,862 |
| 2026-02-19 | 711.00 | 711.00 | 675.00 | 676.00 | 662.04 | 155,423 |
| 2026-02-18 | 690.00 | 703.00 | 689.00 | 695.00 | 680.65 | 135,474 |
| 2026-02-17 | 716.00 | 716.00 | 683.00 | 703.00 | 688.49 | 117,409 |
| 2026-02-16 | 706.00 | 745.13 | 696.80 | 700.00 | 685.55 | 214,700 |
| 2026-02-13 | 711.00 | 715.75 | 699.00 | 706.00 | 691.42 | 183,434 |
| 2026-02-12 | 720.00 | 720.00 | 694.00 | 709.00 | 694.36 | 277,106 |
| 2026-02-11 | 711.00 | 719.00 | 702.00 | 707.00 | 692.40 | 306,495 |
| 2026-02-10 | 693.00 | 744.25 | 678.00 | 706.00 | 691.42 | 579,240 |
| 2026-02-09 | 678.00 | 682.00 | 670.00 | 680.00 | 665.96 | 261,919 |
| 2026-02-06 | 669.00 | 673.00 | 640.00 | 672.00 | 658.13 | 489,913 |
| 2026-02-05 | 701.00 | 704.00 | 687.00 | 696.00 | 681.63 | 266,825 |
| 2026-02-04 | 667.00 | 703.00 | 664.00 | 703.00 | 688.49 | 438,177 |
| 2026-02-03 | 653.00 | 668.00 | 642.00 | 666.00 | 652.25 | 318,976 |
| 2026-02-02 | 654.00 | 655.00 | 630.00 | 649.00 | 635.60 | 347,784 |
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.