Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 968.00 | 980.00 | 958.92 | 980.00 | 884.06 | 87,563 |
| 2025-02-17 | 961.00 | 977.00 | 958.00 | 966.00 | 871.43 | 80,694 |
| 2025-02-14 | 971.00 | 974.00 | 952.00 | 969.00 | 874.14 | 67,568 |
| 2025-02-13 | 950.00 | 970.00 | 950.00 | 955.00 | 861.51 | 81,399 |
| 2025-02-12 | 977.00 | 977.00 | 950.00 | 956.00 | 862.41 | 88,323 |
| 2025-02-11 | 956.00 | 975.56 | 938.00 | 954.00 | 860.61 | 130,156 |
| 2025-02-10 | 983.72 | 998.00 | 973.00 | 973.00 | 877.75 | 80,150 |
| 2025-02-07 | 990.00 | 998.00 | 962.00 | 962.00 | 867.82 | 109,230 |
| 2025-02-06 | 988.00 | 1,012.00 | 988.00 | 989.00 | 892.18 | 130,037 |
| 2025-02-05 | 1,014.00 | 1,014.00 | 977.00 | 992.00 | 894.89 | 98,092 |
| 2025-02-04 | 994.00 | 1,002.00 | 975.00 | 993.00 | 895.79 | 158,058 |
| 2025-02-03 | 976.00 | 985.00 | 958.00 | 977.00 | 881.35 | 96,998 |
| 2025-01-31 | 998.00 | 1,004.00 | 986.13 | 992.00 | 894.89 | 137,494 |
| 2025-01-30 | 968.00 | 1,008.00 | 968.00 | 1,000.00 | 902.10 | 94,972 |
| 2025-01-29 | 989.00 | 997.00 | 974.00 | 974.00 | 878.65 | 163,823 |
| 2025-01-28 | 967.00 | 1,000.00 | 967.00 | 989.00 | 892.18 | 152,038 |
| 2025-01-27 | 1,020.00 | 1,020.00 | 978.00 | 989.00 | 892.18 | 183,038 |
| 2025-01-24 | 1,006.00 | 1,020.00 | 996.00 | 996.00 | 898.49 | 121,620 |
| 2025-01-23 | 1,030.00 | 1,038.00 | 998.00 | 999.00 | 901.20 | 844,188 |
| 2025-01-22 | 1,080.00 | 1,080.00 | 1,058.00 | 1,064.00 | 918.21 | 203,113 |
| 2025-01-21 | 1,078.00 | 1,078.00 | 1,054.00 | 1,066.00 | 919.94 | 187,554 |
| 2025-01-20 | 1,072.00 | 1,072.00 | 1,051.08 | 1,054.00 | 909.58 | 515,106 |
| 2025-01-17 | 1,042.00 | 1,062.00 | 1,042.00 | 1,062.00 | 916.49 | 191,180 |
| 2025-01-16 | 1,056.00 | 1,056.00 | 1,038.00 | 1,044.00 | 900.95 | 321,314 |
| 2025-01-15 | 1,018.00 | 1,040.00 | 1,006.00 | 1,040.00 | 897.50 | 139,259 |
| 2025-01-14 | 1,000.00 | 1,020.00 | 995.00 | 1,004.00 | 866.44 | 131,226 |
| 2025-01-13 | 1,010.00 | 1,016.00 | 1,000.00 | 1,006.00 | 868.16 | 97,192 |
| 2025-01-10 | 1,030.00 | 1,036.00 | 1,004.00 | 1,008.00 | 869.89 | 124,508 |
| 2025-01-09 | 1,022.00 | 1,034.00 | 1,010.00 | 1,034.00 | 892.32 | 140,124 |
| 2025-01-08 | 1,034.00 | 1,058.00 | 1,022.00 | 1,024.00 | 883.69 | 143,355 |
| 2025-01-07 | 1,050.00 | 1,067.64 | 1,050.00 | 1,050.00 | 906.13 | 99,646 |
| 2025-01-06 | 1,070.00 | 1,082.00 | 1,040.00 | 1,068.00 | 921.67 | 97,330 |
| 2025-01-03 | 1,070.00 | 1,092.00 | 1,044.00 | 1,048.00 | 904.41 | 138,932 |
| 2025-01-02 | 1,078.00 | 1,088.00 | 1,064.00 | 1,068.00 | 921.67 | 126,365 |
| 2024-12-31 | 1,080.00 | 1,080.00 | 1,056.00 | 1,076.00 | 928.57 | 29,318 |
| 2024-12-30 | 1,068.00 | 1,068.00 | 1,050.00 | 1,066.00 | 919.94 | 132,353 |
| 2024-12-27 | 1,100.00 | 1,100.00 | 1,058.00 | 1,064.00 | 918.21 | 109,177 |
| 2024-12-24 | 1,094.00 | 1,098.00 | 1,074.00 | 1,074.00 | 926.84 | 83,044 |
| 2024-12-23 | 1,076.00 | 1,076.00 | 1,040.00 | 1,076.00 | 928.57 | 75,743 |
| 2024-12-20 | 1,096.00 | 1,096.00 | 1,050.00 | 1,056.00 | 911.31 | 370,350 |
| 2024-12-19 | 1,108.00 | 1,108.00 | 1,068.00 | 1,078.00 | 930.30 | 543,396 |
| 2024-12-18 | 1,126.00 | 1,138.00 | 1,088.00 | 1,092.00 | 942.38 | 197,682 |
| 2024-12-17 | 1,160.00 | 1,160.00 | 1,112.00 | 1,122.00 | 968.27 | 770,545 |
| 2024-12-16 | 1,116.00 | 1,146.00 | 1,116.00 | 1,134.00 | 978.62 | 379,300 |
| 2024-12-13 | 1,120.00 | 1,150.00 | 1,120.00 | 1,142.00 | 985.53 | 588,820 |
| 2024-12-12 | 1,122.00 | 1,148.00 | 1,122.00 | 1,148.00 | 990.70 | 557,920 |
| 2024-12-11 | 1,118.00 | 1,140.00 | 1,106.00 | 1,132.00 | 976.90 | 334,563 |
| 2024-12-10 | 1,070.00 | 1,110.00 | 1,070.00 | 1,108.00 | 956.19 | 305,641 |
| 2024-12-09 | 1,094.00 | 1,114.00 | 1,074.00 | 1,094.00 | 944.10 | 461,178 |
| 2024-12-06 | 1,078.00 | 1,102.00 | 1,070.00 | 1,096.00 | 945.83 | 371,991 |
| 2024-12-05 | 1,080.00 | 1,118.00 | 1,074.00 | 1,080.00 | 932.02 | 783,889 |
| 2024-12-04 | 1,042.00 | 1,104.00 | 1,024.00 | 1,104.00 | 952.73 | 766,627 |
| 2024-12-03 | 886.00 | 1,040.00 | 874.00 | 1,004.00 | 866.44 | 475,229 |
| 2024-12-02 | 864.00 | 882.00 | 861.00 | 877.00 | 756.84 | 164,862 |
| 2024-11-29 | 875.00 | 881.00 | 860.00 | 863.00 | 744.75 | 160,435 |
| 2024-11-28 | 875.00 | 880.00 | 852.09 | 870.00 | 750.80 | 340,021 |
| 2024-11-27 | 896.00 | 896.00 | 859.00 | 864.00 | 745.62 | 350,551 |
| 2024-11-26 | 866.00 | 889.54 | 866.00 | 885.00 | 763.74 | 164,836 |
| 2024-11-25 | 899.00 | 899.00 | 876.00 | 886.00 | 764.60 | 259,250 |
| 2024-11-22 | 844.00 | 896.00 | 844.00 | 878.00 | 757.70 | 113,969 |
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.