UK Markets closed

Victrex plc (VCT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,771.00+52.00 (+3.03%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20221,763.001,771.001,735.001,771.001,771.00114,921
05 Jul 20221,728.001,775.001,683.001,719.001,719.00281,073
04 Jul 20221,707.001,783.001,707.001,761.001,761.00238,120
01 Jul 20221,762.001,776.001,708.001,748.001,748.00200,146
30 Jun 20221,714.001,782.001,700.001,779.001,779.00395,781
29 Jun 20221,729.001,747.001,709.001,730.001,730.00225,367
28 Jun 20221,792.001,792.001,729.001,753.001,753.00163,030
27 Jun 20221,746.001,760.001,727.001,750.001,750.00157,285
24 Jun 20221,666.001,720.001,658.001,720.001,720.00268,389
23 Jun 20221,726.001,726.001,652.001,660.001,660.00209,938
22 Jun 20221,669.001,688.001,642.001,685.001,685.00208,214
21 Jun 20221,632.001,696.001,632.001,684.001,684.00131,068
20 Jun 20221,682.001,682.001,638.001,672.001,672.00144,652
17 Jun 20221,621.001,662.001,603.001,643.001,643.00268,589
16 Jun 20221,676.001,676.001,585.001,605.001,605.00319,060
15 Jun 20221,632.001,643.001,610.001,641.001,641.00210,530
14 Jun 20221,675.001,675.001,585.001,590.001,590.00219,414
13 Jun 20221,661.001,672.571,607.001,632.001,632.00145,415
10 Jun 20221,697.001,738.001,680.001,680.001,680.00137,516
09 Jun 20221,740.001,759.001,725.001,735.001,735.00174,987
08 Jun 20221,702.001,750.001,702.001,739.001,739.00226,855
07 Jun 20221,747.001,769.001,728.001,740.001,740.00209,876
06 Jun 20221,796.001,796.001,753.001,768.001,768.00128,473
01 Jun 20221,756.001,773.001,726.001,752.001,752.00229,630
31 May 20221,730.001,768.001,713.001,751.001,751.00254,490
30 May 20221,698.001,765.001,698.001,737.001,737.0089,978
27 May 20221,732.001,736.001,715.001,733.001,733.00110,134
26 May 20221,743.001,743.001,680.001,717.001,717.00132,692
25 May 20221,701.001,713.001,674.001,707.001,707.0075,335
24 May 20221,723.001,726.001,689.001,701.001,701.0095,090
23 May 20221,734.001,744.001,699.001,721.001,721.0079,477
20 May 20221,692.001,745.001,692.001,720.001,720.00103,967
19 May 20221,709.001,709.001,666.001,700.001,700.00129,959
18 May 20221,716.001,755.001,715.001,725.001,725.00209,222
17 May 20221,710.001,750.001,702.441,728.001,728.00334,146
16 May 20221,733.001,733.001,684.001,708.001,708.00305,493
13 May 20221,664.001,702.001,646.001,702.001,702.00211,907
12 May 20221,619.001,647.001,602.001,641.001,641.00249,372
11 May 20221,652.001,674.001,597.001,663.001,663.00442,308
10 May 20221,670.001,722.001,650.001,650.001,650.00251,933
09 May 20221,753.001,765.001,635.001,675.001,675.00282,879
06 May 20221,809.001,810.001,766.001,798.001,798.00355,989
05 May 20221,841.001,881.001,816.001,818.001,818.0094,025
04 May 20221,822.001,851.001,796.001,839.001,839.00126,671
03 May 20221,815.001,847.001,794.001,821.001,821.00113,600
29 Apr 20221,760.001,846.001,760.001,828.001,828.00106,241
28 Apr 20221,827.001,829.001,793.721,816.001,816.00128,076
27 Apr 20221,741.001,820.001,741.001,784.001,784.00172,573
26 Apr 20221,787.001,807.001,777.001,783.001,783.00159,422
25 Apr 20221,778.001,795.001,772.001,787.001,787.00207,917
22 Apr 20221,770.001,817.001,770.001,795.001,795.00123,195
21 Apr 20221,777.001,841.001,769.001,826.001,826.00210,488
20 Apr 20221,713.001,778.001,713.001,776.001,776.0070,360
19 Apr 20221,750.001,771.001,747.001,763.001,763.0094,566
14 Apr 20221,726.001,782.001,726.001,770.001,770.00103,447
13 Apr 20221,756.001,772.001,754.001,769.001,769.0085,471
12 Apr 20221,750.001,789.001,747.001,781.001,781.00131,683
11 Apr 20221,848.001,848.001,769.001,780.001,780.00131,541
08 Apr 20221,805.001,813.001,783.001,791.001,791.00100,626
07 Apr 20221,819.001,833.001,809.001,814.001,814.0075,140
06 Apr 20221,843.001,859.001,807.001,811.001,811.00138,607
05 Apr 20221,805.001,850.001,777.001,845.001,845.00240,121
04 Apr 20221,825.001,862.001,813.001,840.001,840.00253,838
01 Apr 20221,800.001,852.001,800.001,822.001,822.00108,349
31 Mar 20221,864.001,880.091,820.001,830.001,830.00161,454
30 Mar 20221,878.001,901.001,850.001,860.001,860.00161,432
29 Mar 20221,870.001,903.001,858.781,885.001,885.00216,298
28 Mar 20221,887.001,887.001,847.001,852.001,852.00100,979
25 Mar 20221,897.001,909.001,861.001,861.001,861.0098,954
24 Mar 20221,868.001,916.001,868.001,896.001,896.0077,185
23 Mar 20221,950.001,950.001,909.001,931.001,931.00114,511
22 Mar 20221,940.001,945.001,914.001,938.001,938.00112,945
21 Mar 20221,950.001,950.001,924.001,935.001,935.0078,437
18 Mar 20221,972.001,972.001,902.001,944.001,944.00303,078
17 Mar 20221,947.001,947.001,890.001,928.001,928.00149,658
16 Mar 20221,828.001,921.001,828.001,905.001,905.00326,358
15 Mar 20221,906.001,906.001,872.001,878.001,878.00104,290
14 Mar 20221,927.001,927.001,881.001,915.001,915.00122,669
11 Mar 20221,868.001,919.001,867.001,881.001,881.00136,355
10 Mar 20221,910.001,910.001,848.001,856.001,856.00120,155
09 Mar 20221,828.001,874.001,810.001,874.001,874.00171,641
08 Mar 20221,853.001,853.001,777.001,777.001,777.00135,496
07 Mar 20221,769.001,839.001,731.001,794.001,794.00160,296
04 Mar 20221,898.001,898.001,779.001,808.001,808.00328,195
03 Mar 20221,889.001,941.001,850.001,850.001,850.00123,024
02 Mar 20221,940.001,940.001,876.001,922.001,922.00161,784
01 Mar 20221,953.001,953.001,883.001,883.001,883.00141,305
28 Feb 20221,874.001,949.001,874.001,948.001,948.00202,772
25 Feb 20221,876.001,915.001,845.001,914.001,914.00205,164
24 Feb 20221,872.001,896.701,835.001,849.001,849.00217,029
23 Feb 20221,978.001,978.001,913.001,929.001,929.00150,393
22 Feb 20221,858.001,953.001,858.001,933.001,933.00293,649
21 Feb 20221,969.001,969.001,869.001,903.001,903.00125,357
18 Feb 20222,014.002,014.001,914.001,914.001,914.0093,922
17 Feb 20222,000.002,000.001,959.291,963.001,963.00118,901
16 Feb 20221,960.002,002.001,960.001,980.001,980.00112,778
15 Feb 20221,947.002,010.001,947.001,980.001,980.00124,241
14 Feb 20221,991.002,000.001,949.441,980.001,980.00603,438
11 Feb 20221,982.002,044.001,938.492,010.002,010.00422,952
10 Feb 20222,074.002,074.002,016.002,050.002,050.00300,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...