UK Markets open in 4 hrs 41 mins

Victrex plc (VCT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,536.00+172.00 (+7.28%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 May 2021------
10 May 2021------
07 May 2021------
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 20212,344.002,352.002,326.002,350.002,350.00118,337
22 Apr 20212,378.002,378.002,328.062,344.002,344.0054,381
21 Apr 20212,254.002,328.002,254.002,322.002,322.0090,100
20 Apr 20212,336.002,338.002,304.002,304.002,304.00100,322
19 Apr 20212,374.002,374.002,334.002,336.002,336.0085,676
16 Apr 20212,300.002,350.002,300.002,342.002,342.0077,679
15 Apr 20212,390.002,390.002,330.002,340.002,340.00118,652
14 Apr 20212,286.002,354.002,286.002,334.002,334.00196,178
13 Apr 20212,266.002,346.002,266.002,338.002,338.00135,910
12 Apr 20212,290.002,328.002,290.002,322.002,322.00126,994
09 Apr 20212,262.002,326.002,262.002,326.002,326.00101,880
08 Apr 20212,312.002,328.002,282.002,304.002,304.00163,505
07 Apr 20212,318.002,318.002,262.762,286.002,286.00175,139
06 Apr 20212,302.002,304.002,254.002,266.002,266.00167,361
01 Apr 20212,242.002,282.002,218.002,248.002,248.00221,231
31 Mar 20212,200.002,246.002,200.002,210.002,210.00222,130
30 Mar 20212,194.002,278.002,192.002,240.002,240.00294,845
29 Mar 20212,110.002,140.002,091.322,130.002,130.00150,961
26 Mar 20212,100.002,118.002,091.322,110.002,110.00189,968
25 Mar 20212,088.002,098.002,078.002,094.002,094.0098,835
24 Mar 20212,080.002,102.002,080.002,094.002,094.00123,601
23 Mar 20212,106.002,112.002,070.002,100.002,100.00222,889
22 Mar 20212,078.002,098.002,042.002,082.002,082.00119,056
19 Mar 20212,098.002,100.002,056.002,056.002,056.00304,916
18 Mar 20212,100.002,132.002,074.002,112.002,112.00348,754
17 Mar 20212,184.002,184.002,103.932,104.002,104.00176,320
16 Mar 20212,132.002,160.002,112.002,140.002,140.00200,621
15 Mar 20212,150.002,168.002,110.002,122.002,122.0093,958
12 Mar 20212,120.002,160.002,120.002,150.002,150.0099,128
11 Mar 20212,216.002,216.002,160.002,160.002,160.00102,919
10 Mar 20212,124.002,178.002,124.002,164.002,164.00171,330
09 Mar 20212,200.002,201.952,166.002,176.002,176.00370,398
08 Mar 20212,176.002,191.002,160.002,184.002,184.00196,176
05 Mar 20212,104.002,183.752,104.002,160.002,160.00149,541
04 Mar 20212,196.002,196.002,146.002,156.002,156.00167,437
03 Mar 20212,174.002,202.002,154.002,192.002,192.00176,575
02 Mar 20212,204.002,204.002,158.002,160.002,160.00165,491
01 Mar 20212,080.002,162.002,080.002,158.002,158.00344,223
26 Feb 20212,150.002,150.002,082.022,116.002,116.00221,436
25 Feb 20212,150.002,172.002,116.002,130.002,130.00224,419
24 Feb 20212,122.002,171.492,122.002,150.002,150.00232,939
23 Feb 20212,192.002,208.002,156.002,170.002,170.00990,945
22 Feb 20212,176.002,196.002,168.002,180.002,180.00158,588
19 Feb 20212,262.002,262.002,194.002,194.002,194.00145,655
18 Feb 20212,182.002,238.002,182.002,210.002,210.00243,343
17 Feb 20212,290.002,290.002,206.002,206.002,206.00175,658
16 Feb 20212,244.002,336.002,244.002,276.002,276.00128,766
15 Feb 20212,240.002,322.002,240.002,300.002,300.00186,809
12 Feb 20212,226.002,302.002,222.002,294.002,294.00186,946
11 Feb 20212,224.002,274.002,224.002,270.002,270.00209,741
10 Feb 20212,330.002,336.002,262.002,266.002,266.00369,963
09 Feb 20212,312.002,328.002,280.002,310.002,310.00172,436
08 Feb 20212,248.002,326.002,248.002,310.002,310.00139,275
05 Feb 20212,282.002,330.002,282.002,304.002,304.00128,753
04 Feb 20212,366.002,396.002,318.002,338.002,338.00107,546
03 Feb 20212,396.002,396.002,324.002,342.002,342.00148,326
02 Feb 20212,282.002,372.002,282.002,340.002,340.00137,022
01 Feb 20212,352.002,362.662,310.002,338.002,338.00264,100
29 Jan 20212,344.002,374.002,318.002,344.002,344.00103,594
28 Jan 20212,352.002,378.002,284.002,370.002,370.00139,763
28 Jan 202146.14 Dividend
27 Jan 20212,446.002,446.002,368.002,410.002,363.86232,194
26 Jan 20212,412.002,472.002,408.002,426.002,379.55303,895
25 Jan 20212,478.002,478.002,402.002,414.002,367.78138,370
22 Jan 20212,434.002,434.002,392.002,420.002,373.67127,471
21 Jan 20212,394.002,452.002,394.002,434.002,387.40170,610
20 Jan 20212,400.002,448.002,390.002,430.002,383.48168,181
19 Jan 20212,490.002,490.002,410.002,420.002,373.6795,201
18 Jan 20212,374.002,454.002,374.002,448.002,401.1392,129
15 Jan 20212,498.002,498.002,397.762,404.002,357.97190,178
14 Jan 20212,410.002,480.002,410.002,452.002,405.06235,035
13 Jan 20212,450.002,476.002,440.002,450.002,403.09212,711
12 Jan 20212,412.002,458.002,412.002,450.002,403.09136,756
11 Jan 20212,454.002,474.642,434.002,450.002,403.09192,577
08 Jan 20212,476.002,476.002,414.002,448.002,401.13207,165
07 Jan 20212,406.002,464.002,406.002,420.002,373.67195,829
06 Jan 20212,392.002,470.002,362.002,440.002,393.29148,560
05 Jan 20212,332.002,388.002,330.002,366.002,320.70156,996
04 Jan 20212,400.002,402.002,354.002,364.002,318.74115,438
31 Dec 20202,356.002,364.002,335.012,346.002,301.0922,024
30 Dec 20202,360.002,408.002,356.002,360.002,314.8292,763
29 Dec 20202,390.002,418.002,352.002,406.002,359.94155,464
24 Dec 20202,252.002,340.002,252.002,340.002,295.2027,520
23 Dec 20202,382.002,384.002,300.002,302.002,257.93220,068
22 Dec 20202,334.002,334.002,268.002,334.002,289.31342,434
21 Dec 20202,240.002,320.322,218.002,280.002,236.35194,354
18 Dec 20202,346.002,346.002,254.002,286.002,242.23298,872
17 Dec 20202,246.002,312.002,246.002,292.002,248.12181,305
16 Dec 20202,238.002,294.002,238.002,274.002,230.46480,398
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...