Victrex plc (VCT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1,290.00 | 1,306.00 | 1,282.00 | 1,294.00 | 1,294.00 | 175,523 |
| May 03, 2024 | 1,298.00 | 1,298.00 | 1,242.00 | 1,274.00 | 1,274.00 | 150,426 |
| May 02, 2024 | 1,274.00 | 1,274.00 | 1,243.24 | 1,268.00 | 1,268.00 | 212,310 |
| May 01, 2024 | 1,296.00 | 1,296.00 | 1,254.00 | 1,260.00 | 1,260.00 | 103,396 |
| Apr 30, 2024 | 1,294.00 | 1,310.00 | 1,266.00 | 1,266.00 | 1,266.00 | 65,105 |
| Apr 29, 2024 | 1,266.00 | 1,276.00 | 1,216.00 | 1,274.00 | 1,274.00 | 237,085 |
| Apr 26, 2024 | 1,220.00 | 1,246.00 | 1,220.00 | 1,246.00 | 1,246.00 | 126,263 |
| Apr 25, 2024 | 1,230.00 | 1,268.00 | 1,216.66 | 1,226.00 | 1,226.00 | 79,631 |
| Apr 24, 2024 | 1,266.00 | 1,266.00 | 1,244.00 | 1,244.00 | 1,244.00 | 71,070 |
| Apr 23, 2024 | 1,288.00 | 1,288.00 | 1,254.00 | 1,256.00 | 1,256.00 | 67,191 |
| Apr 22, 2024 | 1,282.00 | 1,300.00 | 1,272.00 | 1,274.00 | 1,274.00 | 93,184 |
| Apr 19, 2024 | 1,268.00 | 1,281.86 | 1,250.00 | 1,272.00 | 1,272.00 | 70,945 |
| Apr 18, 2024 | 1,238.00 | 1,270.00 | 1,238.00 | 1,270.00 | 1,270.00 | 78,903 |
| Apr 17, 2024 | 1,242.00 | 1,270.00 | 1,242.00 | 1,256.00 | 1,256.00 | 101,297 |
| Apr 16, 2024 | 1,264.00 | 1,280.00 | 1,236.00 | 1,244.00 | 1,244.00 | 94,328 |
| Apr 15, 2024 | 1,286.00 | 1,296.00 | 1,272.00 | 1,282.00 | 1,282.00 | 63,601 |
| Apr 12, 2024 | 1,348.00 | 1,348.00 | 1,288.00 | 1,290.00 | 1,290.00 | 119,530 |
| Apr 11, 2024 | 1,352.00 | 1,352.00 | 1,313.30 | 1,316.00 | 1,316.00 | 145,232 |
| Apr 10, 2024 | 1,304.00 | 1,332.00 | 1,288.00 | 1,320.00 | 1,320.00 | 268,084 |
| Apr 09, 2024 | 1,302.00 | 1,310.74 | 1,290.00 | 1,290.00 | 1,290.00 | 97,302 |
| Apr 08, 2024 | 1,294.00 | 1,314.00 | 1,276.00 | 1,306.00 | 1,306.00 | 123,942 |
| Apr 05, 2024 | 1,298.00 | 1,316.00 | 1,296.00 | 1,296.00 | 1,296.00 | 155,692 |
| Apr 04, 2024 | 1,300.00 | 1,331.06 | 1,294.88 | 1,330.00 | 1,330.00 | 161,777 |
| Apr 03, 2024 | 1,296.00 | 1,317.88 | 1,274.00 | 1,294.00 | 1,294.00 | 178,295 |
| Apr 02, 2024 | 1,280.00 | 1,322.00 | 1,276.00 | 1,296.00 | 1,296.00 | 148,267 |
| Mar 28, 2024 | 1,270.00 | 1,299.00 | 1,259.00 | 1,299.00 | 1,299.00 | 200,910 |
| Mar 27, 2024 | 1,250.00 | 1,273.00 | 1,239.00 | 1,273.00 | 1,273.00 | 307,332 |
| Mar 26, 2024 | 1,233.00 | 1,275.00 | 1,222.00 | 1,246.00 | 1,246.00 | 93,278 |
| Mar 25, 2024 | 1,269.00 | 1,277.00 | 1,245.00 | 1,246.00 | 1,246.00 | 116,844 |
| Mar 22, 2024 | 1,293.00 | 1,293.00 | 1,263.00 | 1,280.00 | 1,280.00 | 137,080 |
| Mar 21, 2024 | 1,288.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,281.00 | 126,256 |
| Mar 20, 2024 | 1,245.00 | 1,267.00 | 1,245.00 | 1,266.00 | 1,266.00 | 82,615 |
| Mar 19, 2024 | 1,254.00 | 1,263.00 | 1,251.00 | 1,252.00 | 1,252.00 | 100,211 |
| Mar 18, 2024 | 1,252.00 | 1,267.00 | 1,238.00 | 1,259.00 | 1,259.00 | 116,772 |
| Mar 15, 2024 | 1,297.00 | 1,297.00 | 1,251.00 | 1,252.00 | 1,252.00 | 271,824 |
| Mar 14, 2024 | 1,295.00 | 1,295.00 | 1,267.00 | 1,267.00 | 1,267.00 | 130,284 |
| Mar 13, 2024 | 1,273.00 | 1,305.00 | 1,273.00 | 1,295.00 | 1,295.00 | 131,602 |
| Mar 12, 2024 | 1,300.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,299.00 | 73,551 |
| Mar 11, 2024 | 1,295.00 | 1,300.00 | 1,273.00 | 1,297.00 | 1,297.00 | 85,502 |
| Mar 08, 2024 | 1,307.00 | 1,330.00 | 1,287.00 | 1,300.00 | 1,300.00 | 81,721 |
| Mar 07, 2024 | 1,298.00 | 1,317.34 | 1,286.00 | 1,300.00 | 1,300.00 | 200,814 |
| Mar 06, 2024 | 1,292.00 | 1,301.00 | 1,267.00 | 1,290.00 | 1,290.00 | 108,467 |
| Mar 05, 2024 | 1,277.00 | 1,298.00 | 1,257.67 | 1,262.00 | 1,262.00 | 36,316 |
| Mar 04, 2024 | 1,297.00 | 1,308.00 | 1,270.00 | 1,277.00 | 1,277.00 | 492,325 |
| Mar 01, 2024 | 1,235.00 | 1,299.20 | 1,230.00 | 1,297.00 | 1,297.00 | 348,989 |
| Feb 29, 2024 | 1,244.00 | 1,245.00 | 1,211.00 | 1,230.00 | 1,230.00 | 177,425 |
| Feb 28, 2024 | 1,253.00 | 1,254.99 | 1,229.00 | 1,240.00 | 1,240.00 | 64,501 |
| Feb 27, 2024 | 1,260.00 | 1,272.00 | 1,258.00 | 1,260.00 | 1,260.00 | 209,117 |
| Feb 26, 2024 | 1,275.00 | 1,287.68 | 1,255.00 | 1,276.00 | 1,276.00 | 115,623 |
| Feb 23, 2024 | 1,259.00 | 1,298.00 | 1,259.00 | 1,282.00 | 1,282.00 | 75,185 |
| Feb 22, 2024 | 1,327.00 | 1,339.00 | 1,278.00 | 1,280.00 | 1,280.00 | 109,302 |
| Feb 21, 2024 | 1,351.00 | 1,351.00 | 1,315.00 | 1,321.00 | 1,321.00 | 244,411 |
| Feb 20, 2024 | 1,312.00 | 1,349.00 | 1,308.00 | 1,349.00 | 1,349.00 | 93,476 |
| Feb 19, 2024 | 1,348.00 | 1,390.00 | 1,334.00 | 1,334.00 | 1,334.00 | 32,432 |
| Feb 16, 2024 | 1,344.00 | 1,381.00 | 1,344.00 | 1,350.00 | 1,350.00 | 68,338 |
| Feb 15, 2024 | 1,372.00 | 1,384.00 | 1,364.00 | 1,372.00 | 1,372.00 | 234,104 |
| Feb 14, 2024 | 1,366.00 | 1,371.00 | 1,341.00 | 1,363.00 | 1,363.00 | 158,624 |
| Feb 13, 2024 | 1,370.00 | 1,379.00 | 1,342.00 | 1,348.00 | 1,348.00 | 223,783 |
| Feb 12, 2024 | 1,353.00 | 1,380.00 | 1,352.00 | 1,376.00 | 1,376.00 | 175,284 |
| Feb 09, 2024 | 1,182.00 | 1,384.09 | 1,152.00 | 1,355.00 | 1,355.00 | 237,046 |
| Feb 08, 2024 | 1,355.00 | 1,409.71 | 1,336.00 | 1,344.00 | 1,344.00 | 1,243,120 |
| Feb 07, 2024 | 1,339.00 | 1,408.36 | 1,339.00 | 1,355.00 | 1,355.00 | 73,461 |
| Feb 06, 2024 | 1,326.00 | 1,413.05 | 1,326.00 | 1,372.00 | 1,372.00 | 104,716 |
| Feb 05, 2024 | 1,349.00 | 1,364.00 | 1,339.00 | 1,339.00 | 1,339.00 | 67,314 |
| Feb 02, 2024 | 1,402.00 | 1,416.10 | 1,354.00 | 1,354.00 | 1,354.00 | 181,191 |
| Feb 01, 2024 | 1,366.00 | 1,415.66 | 1,352.00 | 1,370.00 | 1,370.00 | 150,156 |
| Jan 31, 2024 | 1,329.00 | 1,406.45 | 1,313.00 | 1,363.00 | 1,363.00 | 267,946 |
| Jan 30, 2024 | 1,360.00 | 1,396.00 | 1,360.00 | 1,362.00 | 1,362.00 | 91,278 |
| Jan 29, 2024 | 1,397.00 | 1,401.14 | 1,352.00 | 1,393.00 | 1,393.00 | 482,331 |
| Jan 26, 2024 | 1,323.00 | 1,406.14 | 1,323.00 | 1,392.00 | 1,392.00 | 154,321 |
| Jan 25, 2024 | 1,331.00 | 1,375.16 | 1,303.00 | 1,330.00 | 1,330.00 | 143,180 |
| Jan 25, 2024 | 46.14 Dividend | |||||
| Jan 24, 2024 | 1,364.00 | 1,371.00 | 1,327.00 | 1,360.00 | 1,313.86 | 257,804 |
| Jan 23, 2024 | 1,372.00 | 1,407.99 | 1,360.00 | 1,363.00 | 1,316.76 | 259,185 |
| Jan 22, 2024 | 1,373.00 | 1,400.00 | 1,352.00 | 1,392.00 | 1,344.77 | 48,087 |
| Jan 19, 2024 | 1,374.00 | 1,388.00 | 1,357.00 | 1,357.00 | 1,310.96 | 51,964 |
| Jan 18, 2024 | 1,363.00 | 1,386.00 | 1,347.00 | 1,369.00 | 1,322.55 | 112,592 |
| Jan 17, 2024 | 1,405.00 | 1,405.00 | 1,362.00 | 1,368.00 | 1,321.59 | 86,523 |
| Jan 16, 2024 | 1,400.00 | 1,418.00 | 1,392.00 | 1,401.00 | 1,353.47 | 229,051 |
| Jan 15, 2024 | 1,405.00 | 1,412.00 | 1,393.92 | 1,409.00 | 1,361.20 | 67,204 |
| Jan 12, 2024 | 1,415.00 | 1,433.00 | 1,404.00 | 1,415.00 | 1,366.99 | 94,138 |
| Jan 11, 2024 | 1,442.00 | 1,452.00 | 1,411.00 | 1,411.00 | 1,363.13 | 98,120 |
| Jan 10, 2024 | 1,464.00 | 1,468.00 | 1,433.00 | 1,434.00 | 1,385.35 | 90,793 |
| Jan 09, 2024 | 1,533.00 | 1,533.00 | 1,469.00 | 1,469.00 | 1,419.16 | 52,691 |
| Jan 08, 2024 | 1,498.00 | 1,511.00 | 1,464.00 | 1,502.00 | 1,451.04 | 55,960 |
| Jan 05, 2024 | 1,500.00 | 1,522.14 | 1,485.00 | 1,499.00 | 1,448.14 | 108,940 |
| Jan 04, 2024 | 1,544.00 | 1,544.00 | 1,500.00 | 1,513.00 | 1,461.67 | 33,588 |
| Jan 03, 2024 | 1,519.00 | 1,545.00 | 1,492.00 | 1,512.00 | 1,460.70 | 120,713 |
| Jan 02, 2024 | 1,525.00 | 1,542.00 | 1,500.00 | 1,521.00 | 1,469.40 | 92,805 |
| Dec 29, 2023 | 1,505.00 | 1,544.00 | 1,505.00 | 1,522.00 | 1,470.36 | 29,930 |
| Dec 28, 2023 | 1,501.00 | 1,553.00 | 1,501.00 | 1,534.00 | 1,481.96 | 49,784 |
| Dec 27, 2023 | 1,572.00 | 1,575.00 | 1,535.00 | 1,536.00 | 1,483.89 | 32,121 |
| Dec 22, 2023 | 1,516.00 | 1,549.00 | 1,481.00 | 1,548.00 | 1,495.48 | 34,400 |
| Dec 21, 2023 | 1,511.00 | 1,521.00 | 1,467.00 | 1,515.00 | 1,463.60 | 61,982 |
| Dec 20, 2023 | 1,522.00 | 1,522.00 | 1,496.54 | 1,509.00 | 1,457.80 | 96,637 |
| Dec 19, 2023 | 1,506.00 | 1,522.00 | 1,495.00 | 1,504.00 | 1,452.97 | 205,759 |
| Dec 18, 2023 | 1,522.00 | 1,539.00 | 1,487.00 | 1,508.00 | 1,456.84 | 108,199 |
| Dec 15, 2023 | 1,539.00 | 1,555.00 | 1,513.09 | 1,521.00 | 1,469.40 | 148,115 |
| Dec 14, 2023 | 1,475.00 | 1,534.00 | 1,475.00 | 1,522.00 | 1,470.36 | 132,493 |
| Dec 13, 2023 | 1,458.00 | 1,473.00 | 1,454.00 | 1,454.00 | 1,404.67 | 93,456 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.