UK markets close in 7 hours 51 minutes

Victrex plc (VCT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,259.00+7.00 (+0.56%)
As of 04:35PM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20240.000.000.001,259.001,259.001,555,456
15 Mar 20241,297.001,297.001,251.001,252.001,252.00271,824
14 Mar 20241,295.001,295.001,267.001,267.001,267.00130,284
13 Mar 20241,273.001,305.001,273.001,295.001,295.00131,602
12 Mar 20241,300.001,313.001,295.001,299.001,299.0073,551
11 Mar 20241,295.001,300.001,273.001,297.001,297.0085,502
08 Mar 20241,307.001,330.001,287.001,300.001,300.0081,721
07 Mar 20241,298.001,317.341,286.001,300.001,300.00200,814
06 Mar 20241,292.001,301.001,267.001,290.001,290.00108,467
05 Mar 20241,277.001,298.001,257.671,262.001,262.0036,316
04 Mar 20241,297.001,308.001,270.001,277.001,277.00492,325
01 Mar 20241,235.001,299.201,230.001,297.001,297.00348,989
29 Feb 20241,244.001,245.001,211.001,230.001,230.00177,425
28 Feb 20241,253.001,254.991,229.001,240.001,240.0064,501
27 Feb 20241,260.001,272.001,258.001,260.001,260.00209,117
26 Feb 20241,275.001,287.681,255.001,276.001,276.00115,623
23 Feb 20241,259.001,298.001,259.001,282.001,282.0075,185
22 Feb 20241,327.001,339.001,278.001,280.001,280.00109,302
21 Feb 20241,351.001,351.001,315.001,321.001,321.00244,411
20 Feb 20241,312.001,349.001,308.001,349.001,349.0093,476
19 Feb 20241,348.001,390.001,334.001,334.001,334.0032,432
16 Feb 20241,344.001,381.001,344.001,350.001,350.0068,338
15 Feb 20241,372.001,384.001,364.001,372.001,372.00234,104
14 Feb 20241,366.001,371.001,341.001,363.001,363.00158,624
13 Feb 20241,370.001,379.001,342.001,348.001,348.00223,783
12 Feb 20241,353.001,380.001,352.001,376.001,376.00175,284
09 Feb 20241,182.001,384.091,152.001,355.001,355.00237,046
08 Feb 20241,355.001,409.711,336.001,344.001,344.001,243,120
07 Feb 20241,339.001,408.361,339.001,355.001,355.0073,461
06 Feb 20241,326.001,413.051,326.001,372.001,372.00104,716
05 Feb 20241,349.001,364.001,339.001,339.001,339.0067,314
02 Feb 20241,402.001,416.101,354.001,354.001,354.00181,191
01 Feb 20241,366.001,415.661,352.001,370.001,370.00150,156
31 Jan 20241,329.001,406.451,313.001,363.001,363.00267,946
30 Jan 20241,360.001,396.001,360.001,362.001,362.0091,278
29 Jan 20241,397.001,401.141,352.001,393.001,393.00482,331
26 Jan 20241,323.001,406.141,323.001,392.001,392.00154,321
25 Jan 20241,331.001,375.161,303.001,330.001,330.00143,180
25 Jan 202446.14 Dividend
24 Jan 20241,364.001,371.001,327.001,360.001,313.86257,804
23 Jan 20241,372.001,407.991,360.001,363.001,316.76259,185
22 Jan 20241,373.001,400.001,352.001,392.001,344.7748,087
19 Jan 20241,374.001,388.001,357.001,357.001,310.9651,964
18 Jan 20241,363.001,386.001,347.001,369.001,322.55112,592
17 Jan 20241,405.001,405.001,362.001,368.001,321.5986,523
16 Jan 20241,400.001,418.001,392.001,401.001,353.47229,051
15 Jan 20241,405.001,412.001,393.921,409.001,361.2067,204
12 Jan 20241,415.001,433.001,404.001,415.001,366.9994,138
11 Jan 20241,442.001,452.001,411.001,411.001,363.1398,120
10 Jan 20241,464.001,468.001,433.001,434.001,385.3590,793
09 Jan 20241,533.001,533.001,469.001,469.001,419.1652,691
08 Jan 20241,498.001,511.001,464.001,502.001,451.0455,960
05 Jan 20241,500.001,522.141,485.001,499.001,448.14108,940
04 Jan 20241,544.001,544.001,500.001,513.001,461.6733,588
03 Jan 20241,519.001,545.001,492.001,512.001,460.70120,713
02 Jan 20241,525.001,542.001,500.001,521.001,469.4092,805
29 Dec 20231,505.001,544.001,505.001,522.001,470.3629,930
28 Dec 20231,501.001,553.001,501.001,534.001,481.9649,784
27 Dec 20231,572.001,575.001,535.001,536.001,483.8932,121
22 Dec 20231,516.001,549.001,481.001,548.001,495.4834,400
21 Dec 20231,511.001,521.001,467.001,515.001,463.6061,982
20 Dec 20231,522.001,522.001,496.541,509.001,457.8096,637
19 Dec 20231,506.001,522.001,495.001,504.001,452.97205,759
18 Dec 20231,522.001,539.001,487.001,508.001,456.84108,199
15 Dec 20231,539.001,555.001,513.091,521.001,469.40148,115
14 Dec 20231,475.001,534.001,475.001,522.001,470.36132,493
13 Dec 20231,458.001,473.001,454.001,454.001,404.6793,456
12 Dec 20231,490.001,502.791,458.721,465.001,415.3069,120
11 Dec 20231,507.001,507.001,466.001,479.001,428.8282,505
08 Dec 20231,448.001,475.001,425.001,475.001,424.96134,405
07 Dec 20231,457.001,457.001,402.691,420.001,371.82140,205
06 Dec 20231,409.001,449.001,395.001,438.001,389.21116,680
05 Dec 20231,455.001,455.001,364.001,419.001,370.86168,682
04 Dec 20231,465.001,485.001,449.001,449.001,399.84139,903
01 Dec 20231,432.001,483.001,431.001,463.001,413.3795,587
30 Nov 20231,504.001,504.001,463.001,463.001,413.37189,777
29 Nov 20231,469.001,522.001,468.001,485.001,434.62150,601
28 Nov 20231,486.001,507.001,486.001,505.001,453.9440,838
27 Nov 20231,506.001,523.001,486.001,505.001,453.9449,685
24 Nov 20231,540.001,540.001,503.001,515.001,463.6051,935
23 Nov 20231,489.001,521.001,489.001,515.001,463.6039,903
22 Nov 20231,500.001,509.001,482.141,504.001,452.9760,478
21 Nov 20231,526.001,531.001,492.001,492.001,441.3852,301
20 Nov 20231,535.001,548.001,522.001,534.001,481.9652,109
17 Nov 20231,525.001,539.001,515.001,521.001,469.40481,848
16 Nov 20231,546.001,574.001,518.001,518.001,466.5047,341
15 Nov 20231,519.001,577.001,519.001,566.001,512.8793,371
14 Nov 20231,537.001,560.001,512.001,555.001,502.2495,894
13 Nov 20231,510.001,524.001,497.001,518.001,466.5035,589
10 Nov 20231,517.001,517.001,485.001,501.001,450.0834,961
09 Nov 20231,479.001,520.001,464.001,504.001,452.9761,052
08 Nov 20231,453.001,507.001,453.001,490.001,439.45229,087
07 Nov 20231,465.001,504.001,459.001,463.001,413.3766,996
06 Nov 20231,506.001,506.001,462.001,480.001,429.79140,505
03 Nov 20231,446.001,488.001,446.001,485.001,434.62129,377
02 Nov 20231,402.001,449.001,385.641,449.001,399.84241,868
01 Nov 20231,344.001,387.001,324.001,376.001,329.3288,956
31 Oct 20231,391.001,405.001,355.601,377.001,330.28103,876
30 Oct 20231,379.001,418.001,372.001,374.001,327.39118,324
27 Oct 20231,381.001,381.001,327.001,363.001,316.7648,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...