Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 700.00 | 700.00 | 681.00 | 681.00 | 625.07 | 81,658 |
| 2025-08-08 | 691.00 | 693.00 | 683.00 | 690.00 | 633.33 | 82,929 |
| 2025-08-07 | 679.00 | 692.00 | 678.00 | 690.00 | 633.33 | 114,058 |
| 2025-08-06 | 700.00 | 700.00 | 677.00 | 687.00 | 630.58 | 88,280 |
| 2025-08-05 | 675.00 | 692.00 | 675.00 | 688.00 | 631.50 | 102,069 |
| 2025-08-04 | 690.00 | 694.00 | 676.00 | 680.00 | 624.15 | 91,119 |
| 2025-08-01 | 702.00 | 702.00 | 679.00 | 690.00 | 633.33 | 217,765 |
| 2025-07-31 | 680.00 | 699.00 | 680.00 | 687.00 | 630.58 | 190,556 |
| 2025-07-30 | 681.00 | 696.00 | 681.00 | 689.00 | 632.42 | 111,801 |
| 2025-07-29 | 698.00 | 708.00 | 682.00 | 683.00 | 626.91 | 158,633 |
| 2025-07-28 | 720.00 | 728.00 | 700.00 | 700.00 | 642.51 | 100,885 |
| 2025-07-25 | 701.00 | 716.00 | 696.00 | 716.00 | 657.20 | 333,565 |
| 2025-07-24 | 716.00 | 718.00 | 703.00 | 706.00 | 648.02 | 109,747 |
| 2025-07-23 | 715.00 | 719.00 | 702.00 | 712.00 | 653.53 | 118,588 |
| 2025-07-22 | 700.00 | 707.00 | 691.00 | 703.00 | 645.27 | 196,654 |
| 2025-07-21 | 706.12 | 710.00 | 698.00 | 700.00 | 642.51 | 120,576 |
| 2025-07-18 | 694.00 | 706.00 | 689.56 | 699.00 | 641.59 | 320,360 |
| 2025-07-17 | 698.00 | 712.00 | 698.00 | 698.00 | 640.68 | 92,456 |
| 2025-07-16 | 700.00 | 711.00 | 699.00 | 699.00 | 641.59 | 118,002 |
| 2025-07-15 | 714.00 | 729.00 | 707.00 | 710.00 | 651.69 | 136,983 |
| 2025-07-14 | 736.00 | 736.00 | 710.00 | 715.00 | 656.28 | 309,696 |
| 2025-07-11 | 726.00 | 733.00 | 718.00 | 721.00 | 661.79 | 161,502 |
| 2025-07-10 | 736.00 | 737.00 | 721.00 | 728.00 | 668.21 | 134,676 |
| 2025-07-09 | 736.00 | 741.00 | 713.92 | 719.00 | 659.95 | 252,508 |
| 2025-07-08 | 674.00 | 747.00 | 667.62 | 720.00 | 660.87 | 827,340 |
| 2025-07-07 | 776.00 | 794.00 | 775.00 | 786.00 | 721.45 | 133,925 |
| 2025-07-04 | 805.00 | 805.00 | 772.00 | 781.00 | 716.86 | 112,708 |
| 2025-07-03 | 792.00 | 797.00 | 784.00 | 793.00 | 727.87 | 220,645 |
| 2025-07-02 | 793.00 | 801.00 | 779.00 | 784.00 | 719.61 | 289,083 |
| 2025-07-01 | 777.00 | 791.00 | 762.00 | 780.00 | 715.94 | 143,919 |
| 2025-06-30 | 775.00 | 799.00 | 774.00 | 776.00 | 712.27 | 168,605 |
| 2025-06-27 | 776.00 | 802.00 | 776.00 | 794.00 | 728.79 | 216,951 |
| 2025-06-26 | 777.00 | 797.00 | 774.00 | 794.00 | 728.79 | 203,826 |
| 2025-06-25 | 767.00 | 788.00 | 759.00 | 777.00 | 713.19 | 993,034 |
| 2025-06-24 | 776.00 | 780.30 | 762.59 | 771.00 | 707.68 | 841,398 |
| 2025-06-23 | 761.00 | 763.00 | 733.02 | 758.00 | 695.75 | 520,837 |
| 2025-06-20 | 768.00 | 780.99 | 743.00 | 743.00 | 681.98 | 539,724 |
| 2025-06-19 | 760.00 | 770.00 | 756.78 | 763.00 | 700.34 | 86,541 |
| 2025-06-18 | 792.00 | 792.00 | 761.00 | 771.00 | 707.68 | 163,314 |
| 2025-06-17 | 798.00 | 798.00 | 771.00 | 774.00 | 710.43 | 85,439 |
| 2025-06-16 | 776.00 | 789.00 | 771.00 | 779.00 | 715.02 | 81,738 |
| 2025-06-13 | 780.00 | 804.00 | 772.00 | 776.00 | 712.27 | 114,185 |
| 2025-06-12 | 791.00 | 800.00 | 783.00 | 786.00 | 721.45 | 410,469 |
| 2025-06-11 | 808.00 | 818.00 | 795.00 | 800.00 | 734.30 | 83,715 |
| 2025-06-10 | 788.00 | 818.00 | 788.00 | 807.00 | 740.72 | 279,792 |
| 2025-06-09 | 784.00 | 793.00 | 782.00 | 788.00 | 723.29 | 164,699 |
| 2025-06-06 | 782.00 | 792.00 | 778.00 | 782.00 | 717.78 | 77,886 |
| 2025-06-05 | 796.00 | 805.00 | 784.00 | 784.00 | 719.61 | 180,150 |
| 2025-06-04 | 769.00 | 800.00 | 769.00 | 799.00 | 733.38 | 179,092 |
| 2025-06-03 | 795.00 | 795.00 | 769.00 | 783.00 | 718.70 | 99,487 |
| 2025-06-02 | 780.00 | 786.00 | 772.00 | 778.00 | 714.11 | 211,436 |
| 2025-05-30 | 776.00 | 803.00 | 776.00 | 786.00 | 721.45 | 1,445,476 |
| 2025-05-29 | 798.00 | 798.00 | 767.00 | 782.00 | 717.78 | 2,127,823 |
| 2025-05-28 | 816.00 | 816.00 | 781.00 | 781.00 | 704.54 | 136,487 |
| 2025-05-27 | 791.00 | 802.00 | 783.00 | 798.00 | 719.88 | 280,493 |
| 2025-05-23 | 797.00 | 816.00 | 775.50 | 782.00 | 705.44 | 171,848 |
| 2025-05-22 | 773.00 | 800.00 | 773.00 | 800.00 | 721.68 | 538,425 |
| 2025-05-21 | 804.00 | 811.00 | 780.00 | 784.00 | 707.25 | 333,223 |
| 2025-05-20 | 796.00 | 831.00 | 789.09 | 807.00 | 728.00 | 411,818 |
| 2025-05-19 | 808.00 | 833.00 | 789.80 | 801.00 | 722.58 | 657,167 |
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.