UK Markets closed

Victrex plc (VCT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,640.00-10.00 (-0.38%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Aug 20212,660.002,680.002,636.002,640.002,640.0064,625
30 Jul 20212,648.002,662.002,600.002,650.002,650.0089,606
29 Jul 20212,682.002,682.002,632.002,632.002,632.00486,408
28 Jul 20212,612.002,658.002,612.002,646.002,646.0098,961
27 Jul 20212,574.002,664.002,574.002,646.002,646.00391,754
26 Jul 20212,648.002,648.002,614.002,626.002,626.0077,271
23 Jul 20212,552.002,638.002,552.002,636.002,636.0054,825
22 Jul 20212,546.002,618.002,546.002,610.002,610.0067,297
21 Jul 20212,550.002,610.002,550.002,604.002,604.00104,281
20 Jul 20212,642.002,642.002,542.002,572.002,572.00272,682
19 Jul 20212,594.002,628.002,572.002,574.002,574.00122,560
16 Jul 20212,670.002,670.002,644.002,644.002,644.00103,352
15 Jul 20212,658.002,684.002,650.002,650.002,650.00153,744
14 Jul 20212,700.002,706.002,676.002,690.002,690.00183,888
13 Jul 202127.2027.2026.7627.0627.06199,726
12 Jul 20212,596.002,688.002,596.002,684.002,684.00181,767
09 Jul 20212,648.002,648.002,574.002,642.002,642.00141,828
08 Jul 20212,624.002,634.002,564.002,582.002,582.00174,798
07 Jul 20212,574.002,634.002,574.002,632.002,632.00103,010
06 Jul 20212,594.002,626.002,586.002,586.002,586.0084,479
05 Jul 20212,610.002,628.002,588.002,616.002,616.00260,151
02 Jul 20212,620.002,646.002,574.002,596.002,596.00135,982
01 Jul 20212,558.002,588.002,546.002,584.002,584.00143,304
30 Jun 20212,620.002,620.002,536.002,546.002,546.00128,094
29 Jun 20212,568.002,578.002,512.002,550.002,550.0088,150
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20212,432.002,524.002,432.002,524.002,524.00144,811
18 Jun 20212,546.002,546.002,478.002,478.002,478.00231,814
17 Jun 20212,528.002,552.002,490.002,500.002,500.00163,612
16 Jun 20212,518.002,576.002,518.002,570.002,570.00183,710
15 Jun 20212,500.002,568.002,500.002,548.002,548.00156,103
14 Jun 20212,564.002,576.002,516.002,516.002,516.0077,854
11 Jun 20212,466.002,538.002,448.002,524.002,524.0061,674
10 Jun 20212,540.002,553.692,496.002,504.002,504.00154,815
09 Jun 20212,612.002,612.002,538.002,538.002,538.0076,237
08 Jun 20212,558.002,579.522,543.442,562.002,562.0089,354
07 Jun 20212,594.002,594.002,520.002,548.002,548.00165,981
04 Jun 20212,574.002,574.002,512.002,536.002,536.00141,642
03 Jun 20212,446.002,516.002,446.002,516.002,516.00125,958
03 Jun 202113.42 Dividend
02 Jun 20212,472.002,510.002,472.002,506.002,492.58170,440
01 Jun 20212,458.002,478.002,430.002,474.002,460.75126,295
28 May 20212,432.002,434.002,388.002,416.002,403.06128,993
27 May 20212,324.002,398.002,324.002,392.002,379.19260,703
26 May 20212,400.002,406.002,370.002,380.002,367.2576,430
25 May 20212,440.002,440.002,366.002,380.002,367.25145,394
24 May 20212,348.002,411.362,348.002,404.002,391.1336,010
21 May 20212,368.002,412.002,368.002,400.002,387.15134,984
20 May 20212,470.002,470.002,400.002,404.002,391.13449,381
19 May 20212,414.002,432.002,392.002,420.002,407.04244,462
18 May 20212,444.002,456.002,418.002,438.002,424.94133,050
17 May 20212,442.002,442.002,402.002,424.002,411.02177,984
14 May 20212,426.002,446.002,240.002,432.002,418.98315,362
13 May 20212,392.002,424.002,388.002,412.002,399.08137,494
12 May 20212,452.002,478.002,428.002,430.002,416.99310,124
11 May 20212,510.002,538.002,448.002,460.002,446.83611,466
10 May 20212,406.002,620.002,406.002,536.002,522.42434,857
07 May 20212,326.002,394.002,326.002,364.002,351.34144,997
06 May 20212,400.002,406.002,336.002,384.002,371.23130,197
05 May 20212,294.002,360.002,294.002,358.002,345.37129,728
04 May 20212,348.002,378.002,332.002,332.002,319.51209,592
30 Apr 20212,284.002,368.002,284.002,348.002,335.43166,844
29 Apr 20212,298.002,368.002,298.002,336.002,323.4996,298
28 Apr 20212,364.002,370.002,342.572,354.002,341.3965,426
27 Apr 20212,382.002,406.002,346.002,356.002,343.38103,836
26 Apr 20212,344.002,374.002,332.202,366.002,353.33122,395
23 Apr 20212,344.002,352.002,326.002,350.002,337.42118,337
22 Apr 20212,378.002,378.002,328.062,344.002,331.4554,381
21 Apr 20212,254.002,328.002,254.002,322.002,309.5790,100
20 Apr 20212,336.002,338.002,304.002,304.002,291.66100,322
19 Apr 20212,374.002,374.002,334.002,336.002,323.4985,676
16 Apr 20212,300.002,350.002,300.002,342.002,329.4677,679
15 Apr 20212,390.002,390.002,330.002,340.002,327.47118,652
14 Apr 20212,286.002,354.002,286.002,334.002,321.50196,178
13 Apr 20212,266.002,346.002,266.002,338.002,325.48135,910
12 Apr 20212,290.002,328.002,290.002,322.002,309.57126,994
09 Apr 20212,262.002,326.002,262.002,326.002,313.54101,880
08 Apr 20212,312.002,328.002,282.002,304.002,291.66163,505
07 Apr 20212,318.002,318.002,262.762,286.002,273.76175,139
06 Apr 20212,302.002,304.002,254.002,266.002,253.87167,361
01 Apr 20212,242.002,282.002,218.002,248.002,235.96221,231
31 Mar 20212,200.002,246.002,200.002,210.002,198.17222,130
30 Mar 20212,194.002,278.002,192.002,240.002,228.00294,845
29 Mar 20212,110.002,140.002,091.322,130.002,118.59150,961
26 Mar 20212,100.002,118.002,091.322,110.002,098.70189,968
25 Mar 20212,088.002,098.002,078.002,094.002,082.7998,835
24 Mar 20212,080.002,102.002,080.002,094.002,082.79123,601
23 Mar 20212,106.002,112.002,070.002,100.002,088.75222,889
22 Mar 20212,078.002,098.002,042.002,082.002,070.85119,056
19 Mar 20212,098.002,100.002,056.002,056.002,044.99304,916
18 Mar 20212,100.002,132.002,074.002,112.002,100.69348,754
17 Mar 20212,184.002,184.002,103.932,104.002,092.73176,320
16 Mar 20212,132.002,160.002,112.002,140.002,128.54200,621
15 Mar 20212,150.002,168.002,110.002,122.002,110.6493,958
12 Mar 20212,120.002,160.002,120.002,150.002,138.4999,128
11 Mar 20212,216.002,216.002,160.002,160.002,148.43102,919
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...