Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 823.00 | 834.00 | 813.00 | 820.00 | 739.72 | 492,619 |
| 2025-05-15 | 808.00 | 832.00 | 802.00 | 815.00 | 735.21 | 95,040 |
| 2025-05-14 | 832.00 | 845.00 | 795.73 | 817.00 | 737.02 | 201,052 |
| 2025-05-13 | 847.00 | 865.00 | 811.00 | 813.00 | 733.41 | 132,651 |
| 2025-05-12 | 865.00 | 882.00 | 827.00 | 843.00 | 760.47 | 201,189 |
| 2025-05-09 | 910.00 | 912.00 | 899.00 | 905.00 | 816.40 | 83,106 |
| 2025-05-08 | 890.00 | 935.00 | 890.00 | 904.00 | 815.50 | 120,926 |
| 2025-05-07 | 844.00 | 921.00 | 844.00 | 904.00 | 815.50 | 120,554 |
| 2025-05-06 | 877.00 | 877.00 | 841.00 | 847.00 | 764.08 | 90,881 |
| 2025-05-02 | 855.00 | 873.00 | 852.00 | 863.00 | 778.51 | 50,118 |
| 2025-05-01 | 831.00 | 854.00 | 818.00 | 854.00 | 770.40 | 63,561 |
| 2025-04-30 | 816.00 | 840.00 | 816.00 | 831.00 | 749.65 | 57,434 |
| 2025-04-29 | 837.00 | 846.00 | 830.00 | 831.00 | 749.65 | 119,382 |
| 2025-04-28 | 841.00 | 849.00 | 830.00 | 840.00 | 757.77 | 46,712 |
| 2025-04-25 | 830.00 | 846.00 | 830.00 | 838.00 | 755.96 | 66,468 |
| 2025-04-24 | 813.00 | 838.00 | 813.00 | 830.00 | 748.75 | 98,624 |
| 2025-04-23 | 821.00 | 840.00 | 809.00 | 821.00 | 740.63 | 79,515 |
| 2025-04-22 | 791.00 | 814.00 | 791.00 | 802.00 | 723.49 | 57,952 |
| 2025-04-17 | 798.00 | 811.00 | 797.00 | 810.00 | 730.70 | 63,619 |
| 2025-04-16 | 801.00 | 809.00 | 792.00 | 804.00 | 725.29 | 74,502 |
| 2025-04-15 | 783.00 | 808.00 | 783.00 | 806.00 | 727.09 | 125,535 |
| 2025-04-14 | 777.00 | 790.00 | 768.44 | 787.00 | 709.95 | 84,961 |
| 2025-04-11 | 778.00 | 788.00 | 742.50 | 765.00 | 690.11 | 87,546 |
| 2025-04-10 | 836.00 | 838.00 | 769.00 | 776.00 | 700.03 | 189,186 |
| 2025-04-09 | 758.00 | 758.00 | 722.00 | 737.00 | 664.85 | 409,034 |
| 2025-04-08 | 710.00 | 772.00 | 706.00 | 757.00 | 682.89 | 239,726 |
| 2025-04-07 | 752.00 | 754.00 | 711.00 | 722.00 | 651.32 | 634,219 |
| 2025-04-04 | 804.00 | 824.00 | 770.00 | 788.00 | 710.86 | 148,266 |
| 2025-04-03 | 840.00 | 856.00 | 804.00 | 809.00 | 729.80 | 178,479 |
| 2025-04-02 | 894.00 | 894.00 | 851.00 | 852.00 | 768.59 | 335,337 |
| 2025-04-01 | 889.00 | 897.00 | 864.00 | 881.00 | 794.75 | 87,285 |
| 2025-03-31 | 881.00 | 904.00 | 872.00 | 884.00 | 797.46 | 143,226 |
| 2025-03-28 | 864.00 | 903.00 | 864.00 | 903.00 | 814.60 | 75,023 |
| 2025-03-27 | 893.00 | 918.00 | 872.00 | 880.00 | 793.85 | 271,972 |
| 2025-03-26 | 948.00 | 948.00 | 922.00 | 935.00 | 843.47 | 64,801 |
| 2025-03-25 | 907.00 | 934.00 | 907.00 | 926.00 | 835.35 | 536,793 |
| 2025-03-24 | 948.00 | 969.00 | 921.00 | 925.00 | 834.44 | 76,190 |
| 2025-03-21 | 944.00 | 968.00 | 941.00 | 949.00 | 856.10 | 313,796 |
| 2025-03-20 | 976.00 | 994.00 | 960.00 | 965.00 | 870.53 | 133,611 |
| 2025-03-19 | 994.00 | 999.00 | 975.00 | 984.00 | 887.67 | 54,115 |
| 2025-03-18 | 972.00 | 1,008.00 | 972.00 | 992.00 | 894.89 | 47,979 |
| 2025-03-17 | 995.00 | 996.00 | 971.00 | 996.00 | 898.49 | 88,096 |
| 2025-03-14 | 968.00 | 987.00 | 942.00 | 972.00 | 876.84 | 82,469 |
| 2025-03-13 | 985.00 | 1,004.00 | 950.00 | 964.00 | 869.63 | 66,988 |
| 2025-03-12 | 987.00 | 999.00 | 980.00 | 982.00 | 885.86 | 79,312 |
| 2025-03-11 | 970.00 | 1,012.00 | 970.00 | 990.00 | 893.08 | 131,441 |
| 2025-03-10 | 1,024.00 | 1,046.00 | 980.00 | 994.00 | 896.69 | 131,136 |
| 2025-03-07 | 988.00 | 1,048.00 | 979.00 | 1,048.00 | 945.40 | 780,864 |
| 2025-03-06 | 966.00 | 1,012.00 | 947.00 | 1,012.00 | 912.93 | 187,942 |
| 2025-03-05 | 905.00 | 959.00 | 888.00 | 946.00 | 853.39 | 190,906 |
| 2025-03-04 | 918.00 | 921.88 | 895.36 | 906.00 | 817.30 | 114,841 |
| 2025-03-03 | 902.00 | 941.00 | 902.00 | 924.00 | 833.54 | 118,713 |
| 2025-02-28 | 908.00 | 928.00 | 894.00 | 924.00 | 833.54 | 255,127 |
| 2025-02-27 | 926.00 | 949.09 | 903.00 | 913.00 | 823.62 | 147,990 |
| 2025-02-26 | 926.00 | 955.00 | 926.00 | 945.00 | 852.49 | 96,751 |
| 2025-02-25 | 963.00 | 963.00 | 929.00 | 932.00 | 840.76 | 383,502 |
| 2025-02-24 | 932.00 | 950.00 | 932.00 | 941.00 | 848.88 | 117,675 |
| 2025-02-21 | 954.00 | 954.00 | 937.00 | 938.00 | 846.17 | 64,755 |
| 2025-02-20 | 941.00 | 967.00 | 931.00 | 932.00 | 840.76 | 121,539 |
| 2025-02-19 | 970.00 | 985.00 | 948.54 | 953.00 | 859.70 | 104,309 |
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.