UK Markets closed
NIKKEI 225
26,107.65 -315.82 (-1.20%) HANG SENG
21,586.66 -266.41 (-1.22%) CRUDE OIL
98.19 -1.31 (-1.32%) GOLD FUTURES
1,735.10 -28.80 (-1.63%) DOW
30,907.57 -60.25 (-0.19%) BTC-GBP
16,994.82 +403.71 (+2.43%)
Victrex plc (VCT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 1,763.00 | 1,771.00 | 1,735.00 | 1,771.00 | 1,771.00 | 114,921 |
| 05 Jul 2022 | 1,728.00 | 1,775.00 | 1,683.00 | 1,719.00 | 1,719.00 | 281,073 |
| 04 Jul 2022 | 1,707.00 | 1,783.00 | 1,707.00 | 1,761.00 | 1,761.00 | 238,120 |
| 01 Jul 2022 | 1,762.00 | 1,776.00 | 1,708.00 | 1,748.00 | 1,748.00 | 200,146 |
| 30 Jun 2022 | 1,714.00 | 1,782.00 | 1,700.00 | 1,779.00 | 1,779.00 | 395,781 |
| 29 Jun 2022 | 1,729.00 | 1,747.00 | 1,709.00 | 1,730.00 | 1,730.00 | 225,367 |
| 28 Jun 2022 | 1,792.00 | 1,792.00 | 1,729.00 | 1,753.00 | 1,753.00 | 163,030 |
| 27 Jun 2022 | 1,746.00 | 1,760.00 | 1,727.00 | 1,750.00 | 1,750.00 | 157,285 |
| 24 Jun 2022 | 1,666.00 | 1,720.00 | 1,658.00 | 1,720.00 | 1,720.00 | 268,389 |
| 23 Jun 2022 | 1,726.00 | 1,726.00 | 1,652.00 | 1,660.00 | 1,660.00 | 209,938 |
| 22 Jun 2022 | 1,669.00 | 1,688.00 | 1,642.00 | 1,685.00 | 1,685.00 | 208,214 |
| 21 Jun 2022 | 1,632.00 | 1,696.00 | 1,632.00 | 1,684.00 | 1,684.00 | 131,068 |
| 20 Jun 2022 | 1,682.00 | 1,682.00 | 1,638.00 | 1,672.00 | 1,672.00 | 144,652 |
| 17 Jun 2022 | 1,621.00 | 1,662.00 | 1,603.00 | 1,643.00 | 1,643.00 | 268,589 |
| 16 Jun 2022 | 1,676.00 | 1,676.00 | 1,585.00 | 1,605.00 | 1,605.00 | 319,060 |
| 15 Jun 2022 | 1,632.00 | 1,643.00 | 1,610.00 | 1,641.00 | 1,641.00 | 210,530 |
| 14 Jun 2022 | 1,675.00 | 1,675.00 | 1,585.00 | 1,590.00 | 1,590.00 | 219,414 |
| 13 Jun 2022 | 1,661.00 | 1,672.57 | 1,607.00 | 1,632.00 | 1,632.00 | 145,415 |
| 10 Jun 2022 | 1,697.00 | 1,738.00 | 1,680.00 | 1,680.00 | 1,680.00 | 137,516 |
| 09 Jun 2022 | 1,740.00 | 1,759.00 | 1,725.00 | 1,735.00 | 1,735.00 | 174,987 |
| 08 Jun 2022 | 1,702.00 | 1,750.00 | 1,702.00 | 1,739.00 | 1,739.00 | 226,855 |
| 07 Jun 2022 | 1,747.00 | 1,769.00 | 1,728.00 | 1,740.00 | 1,740.00 | 209,876 |
| 06 Jun 2022 | 1,796.00 | 1,796.00 | 1,753.00 | 1,768.00 | 1,768.00 | 128,473 |
| 01 Jun 2022 | 1,756.00 | 1,773.00 | 1,726.00 | 1,752.00 | 1,752.00 | 229,630 |
| 31 May 2022 | 1,730.00 | 1,768.00 | 1,713.00 | 1,751.00 | 1,751.00 | 254,490 |
| 30 May 2022 | 1,698.00 | 1,765.00 | 1,698.00 | 1,737.00 | 1,737.00 | 89,978 |
| 27 May 2022 | 1,732.00 | 1,736.00 | 1,715.00 | 1,733.00 | 1,733.00 | 110,134 |
| 26 May 2022 | 1,743.00 | 1,743.00 | 1,680.00 | 1,717.00 | 1,717.00 | 132,692 |
| 25 May 2022 | 1,701.00 | 1,713.00 | 1,674.00 | 1,707.00 | 1,707.00 | 75,335 |
| 24 May 2022 | 1,723.00 | 1,726.00 | 1,689.00 | 1,701.00 | 1,701.00 | 95,090 |
| 23 May 2022 | 1,734.00 | 1,744.00 | 1,699.00 | 1,721.00 | 1,721.00 | 79,477 |
| 20 May 2022 | 1,692.00 | 1,745.00 | 1,692.00 | 1,720.00 | 1,720.00 | 103,967 |
| 19 May 2022 | 1,709.00 | 1,709.00 | 1,666.00 | 1,700.00 | 1,700.00 | 129,959 |
| 18 May 2022 | 1,716.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,725.00 | 209,222 |
| 17 May 2022 | 1,710.00 | 1,750.00 | 1,702.44 | 1,728.00 | 1,728.00 | 334,146 |
| 16 May 2022 | 1,733.00 | 1,733.00 | 1,684.00 | 1,708.00 | 1,708.00 | 305,493 |
| 13 May 2022 | 1,664.00 | 1,702.00 | 1,646.00 | 1,702.00 | 1,702.00 | 211,907 |
| 12 May 2022 | 1,619.00 | 1,647.00 | 1,602.00 | 1,641.00 | 1,641.00 | 249,372 |
| 11 May 2022 | 1,652.00 | 1,674.00 | 1,597.00 | 1,663.00 | 1,663.00 | 442,308 |
| 10 May 2022 | 1,670.00 | 1,722.00 | 1,650.00 | 1,650.00 | 1,650.00 | 251,933 |
| 09 May 2022 | 1,753.00 | 1,765.00 | 1,635.00 | 1,675.00 | 1,675.00 | 282,879 |
| 06 May 2022 | 1,809.00 | 1,810.00 | 1,766.00 | 1,798.00 | 1,798.00 | 355,989 |
| 05 May 2022 | 1,841.00 | 1,881.00 | 1,816.00 | 1,818.00 | 1,818.00 | 94,025 |
| 04 May 2022 | 1,822.00 | 1,851.00 | 1,796.00 | 1,839.00 | 1,839.00 | 126,671 |
| 03 May 2022 | 1,815.00 | 1,847.00 | 1,794.00 | 1,821.00 | 1,821.00 | 113,600 |
| 29 Apr 2022 | 1,760.00 | 1,846.00 | 1,760.00 | 1,828.00 | 1,828.00 | 106,241 |
| 28 Apr 2022 | 1,827.00 | 1,829.00 | 1,793.72 | 1,816.00 | 1,816.00 | 128,076 |
| 27 Apr 2022 | 1,741.00 | 1,820.00 | 1,741.00 | 1,784.00 | 1,784.00 | 172,573 |
| 26 Apr 2022 | 1,787.00 | 1,807.00 | 1,777.00 | 1,783.00 | 1,783.00 | 159,422 |
| 25 Apr 2022 | 1,778.00 | 1,795.00 | 1,772.00 | 1,787.00 | 1,787.00 | 207,917 |
| 22 Apr 2022 | 1,770.00 | 1,817.00 | 1,770.00 | 1,795.00 | 1,795.00 | 123,195 |
| 21 Apr 2022 | 1,777.00 | 1,841.00 | 1,769.00 | 1,826.00 | 1,826.00 | 210,488 |
| 20 Apr 2022 | 1,713.00 | 1,778.00 | 1,713.00 | 1,776.00 | 1,776.00 | 70,360 |
| 19 Apr 2022 | 1,750.00 | 1,771.00 | 1,747.00 | 1,763.00 | 1,763.00 | 94,566 |
| 14 Apr 2022 | 1,726.00 | 1,782.00 | 1,726.00 | 1,770.00 | 1,770.00 | 103,447 |
| 13 Apr 2022 | 1,756.00 | 1,772.00 | 1,754.00 | 1,769.00 | 1,769.00 | 85,471 |
| 12 Apr 2022 | 1,750.00 | 1,789.00 | 1,747.00 | 1,781.00 | 1,781.00 | 131,683 |
| 11 Apr 2022 | 1,848.00 | 1,848.00 | 1,769.00 | 1,780.00 | 1,780.00 | 131,541 |
| 08 Apr 2022 | 1,805.00 | 1,813.00 | 1,783.00 | 1,791.00 | 1,791.00 | 100,626 |
| 07 Apr 2022 | 1,819.00 | 1,833.00 | 1,809.00 | 1,814.00 | 1,814.00 | 75,140 |
| 06 Apr 2022 | 1,843.00 | 1,859.00 | 1,807.00 | 1,811.00 | 1,811.00 | 138,607 |
| 05 Apr 2022 | 1,805.00 | 1,850.00 | 1,777.00 | 1,845.00 | 1,845.00 | 240,121 |
| 04 Apr 2022 | 1,825.00 | 1,862.00 | 1,813.00 | 1,840.00 | 1,840.00 | 253,838 |
| 01 Apr 2022 | 1,800.00 | 1,852.00 | 1,800.00 | 1,822.00 | 1,822.00 | 108,349 |
| 31 Mar 2022 | 1,864.00 | 1,880.09 | 1,820.00 | 1,830.00 | 1,830.00 | 161,454 |
| 30 Mar 2022 | 1,878.00 | 1,901.00 | 1,850.00 | 1,860.00 | 1,860.00 | 161,432 |
| 29 Mar 2022 | 1,870.00 | 1,903.00 | 1,858.78 | 1,885.00 | 1,885.00 | 216,298 |
| 28 Mar 2022 | 1,887.00 | 1,887.00 | 1,847.00 | 1,852.00 | 1,852.00 | 100,979 |
| 25 Mar 2022 | 1,897.00 | 1,909.00 | 1,861.00 | 1,861.00 | 1,861.00 | 98,954 |
| 24 Mar 2022 | 1,868.00 | 1,916.00 | 1,868.00 | 1,896.00 | 1,896.00 | 77,185 |
| 23 Mar 2022 | 1,950.00 | 1,950.00 | 1,909.00 | 1,931.00 | 1,931.00 | 114,511 |
| 22 Mar 2022 | 1,940.00 | 1,945.00 | 1,914.00 | 1,938.00 | 1,938.00 | 112,945 |
| 21 Mar 2022 | 1,950.00 | 1,950.00 | 1,924.00 | 1,935.00 | 1,935.00 | 78,437 |
| 18 Mar 2022 | 1,972.00 | 1,972.00 | 1,902.00 | 1,944.00 | 1,944.00 | 303,078 |
| 17 Mar 2022 | 1,947.00 | 1,947.00 | 1,890.00 | 1,928.00 | 1,928.00 | 149,658 |
| 16 Mar 2022 | 1,828.00 | 1,921.00 | 1,828.00 | 1,905.00 | 1,905.00 | 326,358 |
| 15 Mar 2022 | 1,906.00 | 1,906.00 | 1,872.00 | 1,878.00 | 1,878.00 | 104,290 |
| 14 Mar 2022 | 1,927.00 | 1,927.00 | 1,881.00 | 1,915.00 | 1,915.00 | 122,669 |
| 11 Mar 2022 | 1,868.00 | 1,919.00 | 1,867.00 | 1,881.00 | 1,881.00 | 136,355 |
| 10 Mar 2022 | 1,910.00 | 1,910.00 | 1,848.00 | 1,856.00 | 1,856.00 | 120,155 |
| 09 Mar 2022 | 1,828.00 | 1,874.00 | 1,810.00 | 1,874.00 | 1,874.00 | 171,641 |
| 08 Mar 2022 | 1,853.00 | 1,853.00 | 1,777.00 | 1,777.00 | 1,777.00 | 135,496 |
| 07 Mar 2022 | 1,769.00 | 1,839.00 | 1,731.00 | 1,794.00 | 1,794.00 | 160,296 |
| 04 Mar 2022 | 1,898.00 | 1,898.00 | 1,779.00 | 1,808.00 | 1,808.00 | 328,195 |
| 03 Mar 2022 | 1,889.00 | 1,941.00 | 1,850.00 | 1,850.00 | 1,850.00 | 123,024 |
| 02 Mar 2022 | 1,940.00 | 1,940.00 | 1,876.00 | 1,922.00 | 1,922.00 | 161,784 |
| 01 Mar 2022 | 1,953.00 | 1,953.00 | 1,883.00 | 1,883.00 | 1,883.00 | 141,305 |
| 28 Feb 2022 | 1,874.00 | 1,949.00 | 1,874.00 | 1,948.00 | 1,948.00 | 202,772 |
| 25 Feb 2022 | 1,876.00 | 1,915.00 | 1,845.00 | 1,914.00 | 1,914.00 | 205,164 |
| 24 Feb 2022 | 1,872.00 | 1,896.70 | 1,835.00 | 1,849.00 | 1,849.00 | 217,029 |
| 23 Feb 2022 | 1,978.00 | 1,978.00 | 1,913.00 | 1,929.00 | 1,929.00 | 150,393 |
| 22 Feb 2022 | 1,858.00 | 1,953.00 | 1,858.00 | 1,933.00 | 1,933.00 | 293,649 |
| 21 Feb 2022 | 1,969.00 | 1,969.00 | 1,869.00 | 1,903.00 | 1,903.00 | 125,357 |
| 18 Feb 2022 | 2,014.00 | 2,014.00 | 1,914.00 | 1,914.00 | 1,914.00 | 93,922 |
| 17 Feb 2022 | 2,000.00 | 2,000.00 | 1,959.29 | 1,963.00 | 1,963.00 | 118,901 |
| 16 Feb 2022 | 1,960.00 | 2,002.00 | 1,960.00 | 1,980.00 | 1,980.00 | 112,778 |
| 15 Feb 2022 | 1,947.00 | 2,010.00 | 1,947.00 | 1,980.00 | 1,980.00 | 124,241 |
| 14 Feb 2022 | 1,991.00 | 2,000.00 | 1,949.44 | 1,980.00 | 1,980.00 | 603,438 |
| 11 Feb 2022 | 1,982.00 | 2,044.00 | 1,938.49 | 2,010.00 | 2,010.00 | 422,952 |
| 10 Feb 2022 | 2,074.00 | 2,074.00 | 2,016.00 | 2,050.00 | 2,050.00 | 300,340 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
