Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 656.00 | 669.00 | 649.00 | 656.00 | 642.46 | 525,994 |
| 2026-01-29 | 687.00 | 695.82 | 655.00 | 655.00 | 641.48 | 1,024,671 |
| 2026-01-28 | 746.00 | 756.00 | 735.00 | 735.00 | 674.64 | 644,313 |
| 2026-01-27 | 735.00 | 745.00 | 733.00 | 743.00 | 681.98 | 344,117 |
| 2026-01-26 | 734.00 | 745.19 | 733.00 | 740.00 | 679.23 | 494,671 |
| 2026-01-23 | 739.00 | 742.00 | 727.33 | 739.00 | 678.31 | 671,627 |
| 2026-01-22 | 726.00 | 744.25 | 725.00 | 740.00 | 679.23 | 821,924 |
| 2026-01-21 | 700.00 | 728.00 | 697.00 | 718.00 | 659.03 | 887,000 |
| 2026-01-20 | 699.00 | 699.00 | 686.00 | 695.00 | 637.92 | 425,972 |
| 2026-01-19 | 705.00 | 705.00 | 687.00 | 695.00 | 637.92 | 224,999 |
| 2026-01-16 | 700.00 | 705.00 | 694.00 | 700.00 | 642.51 | 256,984 |
| 2026-01-15 | 681.00 | 713.00 | 681.00 | 702.00 | 644.35 | 255,807 |
| 2026-01-14 | 684.00 | 704.00 | 683.68 | 698.00 | 640.68 | 217,468 |
| 2026-01-13 | 687.00 | 695.00 | 679.00 | 688.00 | 631.50 | 370,332 |
| 2026-01-12 | 693.00 | 702.00 | 687.00 | 687.00 | 630.58 | 443,084 |
| 2026-01-09 | 679.00 | 693.00 | 670.00 | 693.00 | 636.09 | 919,147 |
| 2026-01-08 | 659.00 | 673.00 | 650.00 | 671.00 | 615.89 | 187,074 |
| 2026-01-07 | 664.00 | 668.00 | 656.00 | 661.00 | 606.72 | 361,639 |
| 2026-01-06 | 665.00 | 668.00 | 646.00 | 665.00 | 610.39 | 349,736 |
| 2026-01-05 | 670.00 | 678.00 | 649.00 | 656.00 | 602.13 | 312,274 |
| 2026-01-02 | 657.00 | 665.00 | 648.00 | 660.00 | 605.80 | 196,047 |
| 2025-12-31 | 659.00 | 667.00 | 655.00 | 655.00 | 601.21 | 63,308 |
| 2025-12-30 | 665.00 | 667.00 | 654.00 | 662.00 | 607.63 | 137,393 |
| 2025-12-29 | 649.00 | 664.00 | 646.00 | 662.00 | 607.63 | 155,412 |
| 2025-12-24 | 646.00 | 656.00 | 646.00 | 646.00 | 592.95 | 85,837 |
| 2025-12-23 | 670.00 | 672.00 | 652.00 | 652.00 | 598.45 | 156,257 |
| 2025-12-22 | 657.00 | 663.00 | 649.00 | 656.00 | 602.13 | 471,358 |
| 2025-12-19 | 648.00 | 660.00 | 641.00 | 654.00 | 600.29 | 431,435 |
| 2025-12-18 | 642.00 | 652.00 | 633.00 | 647.00 | 593.86 | 291,611 |
| 2025-12-17 | 638.00 | 651.00 | 638.00 | 647.00 | 593.86 | 404,712 |
| 2025-12-16 | 661.00 | 661.00 | 643.00 | 647.00 | 593.86 | 213,324 |
| 2025-12-15 | 631.00 | 654.00 | 631.00 | 652.00 | 598.45 | 152,376 |
| 2025-12-12 | 668.00 | 668.00 | 644.00 | 646.00 | 592.95 | 284,029 |
| 2025-12-11 | 635.00 | 657.00 | 635.00 | 654.00 | 600.29 | 287,709 |
| 2025-12-10 | 648.00 | 650.00 | 637.00 | 649.00 | 595.70 | 169,870 |
| 2025-12-09 | 650.00 | 661.00 | 643.00 | 648.00 | 594.78 | 213,970 |
| 2025-12-08 | 667.00 | 676.00 | 654.00 | 661.00 | 606.72 | 167,046 |
| 2025-12-05 | 672.00 | 685.00 | 660.00 | 670.00 | 614.98 | 481,612 |
| 2025-12-04 | 659.00 | 663.55 | 650.00 | 662.00 | 607.63 | 510,536 |
| 2025-12-03 | 669.00 | 676.62 | 644.00 | 655.00 | 601.21 | 366,945 |
| 2025-12-02 | 645.00 | 690.00 | 645.00 | 672.00 | 616.81 | 965,087 |
| 2025-12-01 | 645.00 | 645.00 | 624.00 | 624.00 | 572.75 | 306,680 |
| 2025-11-28 | 631.00 | 635.00 | 621.00 | 632.00 | 580.10 | 80,830 |
| 2025-11-27 | 620.00 | 631.00 | 609.42 | 627.00 | 575.51 | 160,594 |
| 2025-11-26 | 620.00 | 620.00 | 608.00 | 610.00 | 559.90 | 101,754 |
| 2025-11-25 | 590.00 | 618.00 | 590.00 | 611.00 | 560.82 | 204,129 |
| 2025-11-24 | 590.00 | 611.00 | 590.00 | 600.00 | 550.72 | 374,126 |
| 2025-11-21 | 602.00 | 602.00 | 581.00 | 596.00 | 547.05 | 238,564 |
| 2025-11-20 | 614.00 | 614.00 | 588.00 | 589.00 | 540.63 | 116,328 |
| 2025-11-19 | 617.00 | 617.00 | 598.00 | 600.00 | 550.72 | 133,231 |
| 2025-11-18 | 600.00 | 612.00 | 599.74 | 605.00 | 555.31 | 113,530 |
| 2025-11-17 | 630.00 | 630.00 | 606.00 | 610.00 | 559.90 | 132,007 |
| 2025-11-14 | 629.00 | 629.11 | 615.00 | 622.00 | 570.92 | 116,377 |
| 2025-11-13 | 645.00 | 645.00 | 626.00 | 635.00 | 582.85 | 146,915 |
| 2025-11-12 | 630.00 | 637.00 | 602.00 | 630.00 | 578.26 | 180,832 |
| 2025-11-11 | 628.00 | 648.00 | 628.00 | 640.00 | 587.44 | 131,878 |
| 2025-11-10 | 620.00 | 644.00 | 620.00 | 631.00 | 579.18 | 184,944 |
| 2025-11-07 | 634.00 | 634.00 | 615.00 | 627.00 | 575.51 | 327,486 |
| 2025-11-06 | 635.00 | 635.00 | 612.74 | 619.00 | 568.16 | 408,568 |
| 2025-11-05 | 650.00 | 650.00 | 620.00 | 620.00 | 569.08 | 862,896 |
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.