Victrex plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 844.00 | 896.00 | 844.00 | 878.00 | 757.70 | 113,969 |
| 2024-11-21 | 855.00 | 875.93 | 855.00 | 863.00 | 744.75 | 256,155 |
| 2024-11-20 | 886.00 | 886.00 | 863.00 | 876.00 | 755.97 | 212,831 |
| 2024-11-19 | 858.00 | 868.00 | 847.00 | 867.00 | 748.21 | 340,959 |
| 2024-11-18 | 879.00 | 879.00 | 846.00 | 862.00 | 743.89 | 130,293 |
| 2024-11-15 | 849.00 | 873.00 | 846.00 | 859.00 | 741.30 | 121,273 |
| 2024-11-14 | 816.00 | 851.00 | 816.00 | 847.00 | 730.95 | 91,232 |
| 2024-11-13 | 854.00 | 854.00 | 817.00 | 831.00 | 717.14 | 103,807 |
| 2024-11-12 | 838.00 | 843.00 | 823.00 | 839.00 | 724.04 | 98,091 |
| 2024-11-11 | 846.00 | 861.10 | 846.00 | 852.00 | 735.26 | 41,566 |
| 2024-11-08 | 853.00 | 857.57 | 839.00 | 847.00 | 730.95 | 81,989 |
| 2024-11-07 | 832.00 | 866.21 | 832.00 | 859.00 | 741.30 | 123,675 |
| 2024-11-06 | 869.00 | 888.00 | 847.00 | 847.00 | 730.95 | 86,845 |
| 2024-11-05 | 852.00 | 870.00 | 852.00 | 861.00 | 743.03 | 337,905 |
| 2024-11-04 | 879.00 | 890.00 | 863.00 | 863.00 | 744.75 | 155,319 |
| 2024-11-01 | 833.00 | 891.00 | 833.00 | 881.00 | 760.29 | 125,199 |
| 2024-10-31 | 879.00 | 879.00 | 849.00 | 852.00 | 735.26 | 161,486 |
| 2024-10-30 | 829.00 | 877.00 | 829.00 | 860.00 | 742.17 | 546,892 |
| 2024-10-29 | 863.00 | 872.00 | 846.00 | 848.00 | 731.81 | 212,997 |
| 2024-10-28 | 858.00 | 873.00 | 854.00 | 863.00 | 744.75 | 155,014 |
| 2024-10-25 | 884.00 | 884.00 | 855.00 | 860.00 | 742.17 | 226,690 |
| 2024-10-24 | 863.00 | 886.00 | 863.00 | 866.00 | 747.34 | 73,751 |
| 2024-10-23 | 903.00 | 903.00 | 872.00 | 878.00 | 757.70 | 113,059 |
| 2024-10-22 | 867.00 | 886.00 | 864.00 | 886.00 | 764.60 | 125,271 |
| 2024-10-21 | 885.00 | 896.00 | 867.00 | 873.00 | 753.38 | 98,394 |
| 2024-10-18 | 884.00 | 899.00 | 883.00 | 886.00 | 764.60 | 130,189 |
| 2024-10-17 | 889.00 | 897.00 | 881.00 | 889.00 | 767.19 | 94,164 |
| 2024-10-16 | 884.00 | 901.00 | 882.00 | 886.00 | 764.60 | 159,793 |
| 2024-10-15 | 890.00 | 903.00 | 874.00 | 874.00 | 754.25 | 178,319 |
| 2024-10-14 | 914.00 | 927.00 | 896.00 | 903.00 | 779.27 | 131,431 |
| 2024-10-11 | 909.00 | 909.00 | 897.00 | 908.00 | 783.59 | 124,456 |
| 2024-10-10 | 906.00 | 922.00 | 904.00 | 904.00 | 780.14 | 99,979 |
| 2024-10-09 | 902.00 | 925.00 | 902.00 | 919.00 | 793.08 | 141,597 |
| 2024-10-08 | 927.00 | 937.00 | 897.00 | 908.00 | 783.59 | 479,939 |
| 2024-10-07 | 954.00 | 954.00 | 927.00 | 938.00 | 809.48 | 666,150 |
| 2024-10-04 | 925.00 | 941.00 | 925.00 | 939.00 | 810.34 | 228,593 |
| 2024-10-03 | 983.00 | 983.00 | 927.00 | 930.00 | 802.57 | 122,885 |
| 2024-10-02 | 966.00 | 972.00 | 958.00 | 960.00 | 828.46 | 91,024 |
| 2024-10-01 | 995.00 | 995.00 | 964.00 | 964.00 | 831.92 | 107,422 |
| 2024-09-30 | 989.00 | 1,002.18 | 972.00 | 972.00 | 838.82 | 267,023 |
| 2024-09-27 | 982.00 | 996.00 | 972.00 | 982.00 | 847.45 | 191,505 |
| 2024-09-26 | 962.00 | 970.00 | 949.36 | 970.00 | 837.09 | 126,797 |
| 2024-09-25 | 954.00 | 954.00 | 934.00 | 941.00 | 812.07 | 101,379 |
| 2024-09-24 | 934.00 | 943.52 | 931.00 | 932.00 | 804.30 | 111,362 |
| 2024-09-23 | 924.00 | 927.00 | 914.74 | 926.00 | 799.12 | 88,392 |
| 2024-09-20 | 956.00 | 962.00 | 921.00 | 922.00 | 795.67 | 323,718 |
| 2024-09-19 | 933.00 | 978.00 | 933.00 | 962.00 | 830.19 | 148,570 |
| 2024-09-18 | 958.00 | 966.00 | 949.11 | 953.00 | 822.42 | 222,136 |
| 2024-09-17 | 949.00 | 967.00 | 947.99 | 960.00 | 828.46 | 260,879 |
| 2024-09-16 | 955.00 | 955.00 | 942.00 | 948.00 | 818.11 | 222,142 |
| 2024-09-13 | 957.00 | 957.00 | 940.00 | 956.00 | 825.01 | 204,950 |
| 2024-09-12 | 942.00 | 960.00 | 930.00 | 937.00 | 808.62 | 110,834 |
| 2024-09-11 | 950.00 | 958.00 | 932.00 | 946.00 | 816.38 | 116,749 |
| 2024-09-10 | 983.00 | 989.00 | 943.00 | 943.00 | 813.79 | 105,900 |
| 2024-09-09 | 957.00 | 974.00 | 948.00 | 971.00 | 837.96 | 106,836 |
| 2024-09-06 | 1,008.00 | 1,008.00 | 957.00 | 957.00 | 825.87 | 82,847 |
| 2024-09-05 | 985.00 | 1,002.00 | 980.64 | 987.00 | 851.76 | 339,800 |
| 2024-09-04 | 986.00 | 1,002.00 | 984.35 | 987.00 | 851.76 | 101,398 |
| 2024-09-03 | 1,050.00 | 1,050.00 | 991.00 | 995.00 | 858.67 | 70,031 |
| 2024-09-02 | 1,028.00 | 1,042.00 | 1,017.14 | 1,028.00 | 887.15 | 49,295 |
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.