Victrex plc (VCT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Victrex plc

Date Open High Low Close* Volume
04/12/2025 659.00p 663.54p 650.00p 662.00p 510534
03/12/2025 669.00p 676.62p 644.00p 655.00p 366943
02/12/2025 645.00p 690.00p 645.00p 672.00p 965085
01/12/2025 645.00p 645.00p 624.00p 624.00p 306628
28/11/2025 631.00p 635.00p 621.00p 632.00p 80828
27/11/2025 620.00p 631.00p 609.42p 627.00p 160591
26/11/2025 620.00p 620.00p 608.00p 610.00p 101752
25/11/2025 590.00p 618.00p 590.00p 611.00p 204127
24/11/2025 590.00p 611.00p 590.00p 600.00p 374123
21/11/2025 602.00p 602.00p 581.00p 596.00p 238562
20/11/2025 614.00p 614.00p 588.00p 589.00p 116268
19/11/2025 617.00p 617.00p 598.00p 600.00p 133228
18/11/2025 600.00p 612.00p 599.74p 605.00p 113527
17/11/2025 630.00p 630.00p 606.00p 610.00p 132002
14/11/2025 629.00p 629.11p 615.00p 622.00p 116357
13/11/2025 645.00p 645.00p 626.00p 635.00p 146914
12/11/2025 630.00p 637.00p 602.00p 630.00p 180831
11/11/2025 628.00p 648.00p 628.00p 640.00p 131876
10/11/2025 620.00p 644.00p 620.00p 631.00p 184941
07/11/2025 634.00p 634.00p 615.00p 627.00p 327484
06/11/2025 635.00p 635.00p 612.74p 619.00p 408565
05/11/2025 650.00p 650.00p 620.00p 620.00p 862894
04/11/2025 630.00p 641.00p 629.00p 639.00p 393499
03/11/2025 638.00p 648.00p 631.00p 636.00p 194805
31/10/2025 654.00p 654.46p 644.00p 647.00p 159867
30/10/2025 650.00p 653.00p 641.00p 649.00p 255955
29/10/2025 662.00p 677.00p 653.00p 655.00p 102336
28/10/2025 654.00p 666.50p 654.00p 665.00p 125021
27/10/2025 667.00p 676.00p 658.00p 663.00p 191528
24/10/2025 657.00p 677.35p 657.00p 674.00p 233396
23/10/2025 664.00p 671.00p 656.00p 666.00p 215321
22/10/2025 647.00p 665.00p 639.58p 663.00p 1051724
21/10/2025 635.00p 649.00p 633.33p 646.00p 226633
20/10/2025 641.00p 646.00p 636.66p 643.00p 261545
17/10/2025 638.00p 646.08p 627.00p 644.00p 487238
16/10/2025 635.00p 652.00p 633.00p 647.00p 428300
15/10/2025 643.00p 653.00p 634.00p 634.00p 198713
14/10/2025 670.00p 670.00p 643.00p 643.00p 216026
13/10/2025 655.00p 669.00p 653.00p 668.00p 136648
10/10/2025 674.00p 678.00p 653.00p 655.00p 158238
09/10/2025 694.00p 694.00p 672.00p 672.00p 253760
08/10/2025 695.00p 695.00p 675.00p 681.00p 404942
07/10/2025 690.00p 699.00p 682.00p 683.00p 153253
06/10/2025 717.00p 717.00p 692.95p 694.00p 269580
03/10/2025 700.00p 710.98p 695.60p 709.00p 171744
02/10/2025 714.00p 721.00p 683.98p 698.00p 377274
01/10/2025 735.00p 735.00p 713.00p 713.00p 1204218
30/09/2025 688.00p 726.00p 680.00p 720.00p 271574
29/09/2025 685.00p 690.00p 680.46p 688.00p 218360
26/09/2025 690.00p 695.00p 679.00p 687.00p 212280
25/09/2025 697.00p 702.01p 692.00p 695.00p 291389
24/09/2025 732.00p 732.00p 704.00p 704.00p 187342
23/09/2025 690.00p 729.00p 690.00p 729.00p 287040
22/09/2025 722.00p 726.00p 698.00p 701.00p 213985
19/09/2025 716.00p 733.00p 679.00p 724.00p 729498
18/09/2025 722.00p 742.14p 722.00p 734.00p 139206
17/09/2025 720.00p 744.00p 720.00p 739.00p 152473
16/09/2025 732.00p 734.00p 732.00p 729.00p 192936
15/09/2025 732.00p 738.00p 725.95p 734.00p 330792
12/09/2025 720.00p 734.00p 719.00p 731.00p 394847
11/09/2025 738.00p 738.00p 726.00p 730.00p 122922
10/09/2025 738.00p 738.00p 720.00p 726.00p 218798
09/09/2025 720.00p 738.00p 716.88p 722.00p 509011
08/09/2025 705.00p 730.00p 705.00p 728.00p 78993
05/09/2025 710.00p 727.00p 708.95p 718.00p 1047118
04/09/2025 709.00p 715.00p 702.00p 709.00p 90158
03/09/2025 708.00p 709.94p 690.00p 708.00p 135063
02/09/2025 720.00p 729.00p 701.00p 692.00p 203285
01/09/2025 700.00p 730.00p 700.00p 725.00p 94483
29/08/2025 720.00p 725.94p 712.00p 714.00p 127927
28/08/2025 705.00p 724.37p 705.00p 718.00p 66037
27/08/2025 709.00p 727.00p 703.00p 709.00p 149549
26/08/2025 706.00p 712.00p 691.00p 712.00p 170988
22/08/2025 689.00p 706.58p 688.00p 706.00p 110086
21/08/2025 710.00p 710.00p 688.00p 689.00p 76752
20/08/2025 701.00p 707.00p 692.00p 699.00p 52987
19/08/2025 692.00p 707.00p 685.00p 703.00p 84034
18/08/2025 700.00p 705.00p 680.00p 684.00p 78706
15/08/2025 697.00p 708.00p 692.00p 696.00p 92173
14/08/2025 690.00p 697.00p 688.00p 694.00p 59793
13/08/2025 688.00p 694.00p 679.00p 691.00p 63362
12/08/2025 697.00p 697.00p 674.00p 689.00p 82887
11/08/2025 700.00p 700.00p 681.00p 681.00p 81659
08/08/2025 691.00p 693.00p 683.00p 690.00p 82930
07/08/2025 679.00p 692.00p 678.00p 690.00p 114046
06/08/2025 700.00p 700.00p 677.00p 687.00p 88280
05/08/2025 675.00p 692.00p 675.00p 688.00p 102069
04/08/2025 690.00p 694.00p 676.00p 680.00p 91120
01/08/2025 702.00p 702.00p 679.00p 690.00p 217762
31/07/2025 680.00p 699.00p 680.00p 687.00p 190543
30/07/2025 681.00p 696.00p 681.00p 689.00p 111798
29/07/2025 698.00p 708.00p 682.00p 683.00p 158369
28/07/2025 720.00p 728.00p 700.00p 700.00p 100883
25/07/2025 701.00p 716.00p 696.00p 716.00p 333564
24/07/2025 716.00p 718.00p 703.00p 706.00p 109747
23/07/2025 715.00p 719.00p 702.00p 712.00p 118588
22/07/2025 700.00p 707.00p 691.00p 703.00p 196652
21/07/2025 701.00p 710.00p 698.00p 700.00p 120575
18/07/2025 694.00p 706.00p 689.56p 699.00p 320358
17/07/2025 698.00p 712.00p 698.00p 698.00p 92455
16/07/2025 700.00p 711.00p 699.00p 699.00p 117995
15/07/2025 714.00p 729.00p 707.00p 710.00p 136984
14/07/2025 736.00p 736.00p 710.00p 715.00p 309694
11/07/2025 726.00p 733.00p 718.00p 721.00p 161490
10/07/2025 736.00p 737.00p 721.00p 728.00p 134674
09/07/2025 736.00p 741.00p 713.92p 719.00p 252507
08/07/2025 674.00p 747.00p 667.61p 720.00p 827322
07/07/2025 776.00p 794.00p 775.00p 786.00p 133924
04/07/2025 805.00p 805.00p 772.00p 781.00p 112706
03/07/2025 792.00p 797.00p 784.00p 793.00p 220642
02/07/2025 793.00p 801.00p 779.00p 784.00p 289085
01/07/2025 777.00p 791.00p 762.00p 780.00p 143919
30/06/2025 775.00p 799.00p 774.00p 776.00p 168603
27/06/2025 776.00p 802.00p 776.00p 794.00p 216950
26/06/2025 777.00p 797.00p 774.00p 794.00p 203827
25/06/2025 767.00p 788.00p 759.00p 777.00p 243986
24/06/2025 776.00p 780.29p 762.59p 771.00p 841396
23/06/2025 761.00p 763.00p 733.02p 758.00p 520838
20/06/2025 768.00p 780.98p 743.00p 743.00p 539724
19/06/2025 760.00p 770.00p 756.78p 763.00p 86542
18/06/2025 792.00p 792.00p 761.00p 771.00p 163313
17/06/2025 798.00p 798.00p 771.00p 774.00p 85438
16/06/2025 776.00p 789.00p 771.00p 779.00p 81734
13/06/2025 780.00p 804.00p 772.00p 776.00p 114185
12/06/2025 791.00p 800.00p 783.00p 786.00p 410467
11/06/2025 808.00p 818.00p 795.00p 800.00p 83716
10/06/2025 788.00p 818.00p 788.00p 807.00p 279792
09/06/2025 784.00p 793.00p 782.00p 788.00p 164698
06/06/2025 782.00p 792.00p 778.00p 782.00p 77884
05/06/2025 796.00p 805.00p 784.00p 784.00p 131252
04/06/2025 769.00p 800.00p 769.00p 799.00p 179094
03/06/2025 795.00p 795.00p 769.00p 783.00p 99485
02/06/2025 780.00p 786.00p 772.00p 778.00p 211435
30/05/2025 776.00p 803.00p 776.00p 786.00p 1445474
29/05/2025 798.00p 798.00p 767.00p 782.00p 2127820
28/05/2025 816.00p 816.00p 781.00p 781.00p 136485
27/05/2025 791.00p 802.00p 783.00p 798.00p 280448
23/05/2025 797.00p 816.00p 775.50p 782.00p 171847
22/05/2025 773.00p 800.00p 773.00p 800.00p 538426
21/05/2025 804.00p 811.00p 780.00p 784.00p 333222
20/05/2025 796.00p 831.00p 789.09p 807.00p 411816
19/05/2025 808.00p 833.00p 789.80p 801.00p 657163
16/05/2025 823.00p 834.00p 813.00p 820.00p 492617
15/05/2025 808.00p 832.00p 802.00p 815.00p 92063
14/05/2025 832.00p 845.00p 795.73p 817.00p 201049
13/05/2025 847.00p 865.00p 811.00p 813.00p 132647
12/05/2025 865.00p 882.00p 827.00p 843.00p 201187
09/05/2025 910.00p 912.00p 899.00p 905.00p 83104
08/05/2025 890.00p 935.00p 890.00p 904.00p 120921
07/05/2025 844.00p 921.00p 844.00p 904.00p 120553
06/05/2025 877.00p 877.00p 841.00p 847.00p 90879
02/05/2025 855.00p 873.00p 852.00p 863.00p 50118
01/05/2025 831.00p 854.00p 818.00p 854.00p 63559
30/04/2025 816.00p 840.00p 816.00p 831.00p 57434
29/04/2025 837.00p 846.00p 830.00p 831.00p 119381
28/04/2025 841.00p 849.00p 830.00p 840.00p 46711
25/04/2025 830.00p 846.00p 830.00p 838.00p 66466
24/04/2025 813.00p 838.00p 813.00p 830.00p 98623
23/04/2025 821.00p 840.00p 809.00p 821.00p 79514
22/04/2025 791.00p 814.00p 791.00p 802.00p 57949
17/04/2025 798.00p 811.00p 797.00p 810.00p 63619
16/04/2025 801.00p 809.00p 792.00p 804.00p 74502
15/04/2025 783.00p 808.00p 783.00p 806.00p 125533
14/04/2025 777.00p 790.00p 768.44p 787.00p 84959
11/04/2025 778.00p 788.00p 742.50p 765.00p 85121
10/04/2025 836.00p 838.00p 769.00p 776.00p 189185
09/04/2025 758.00p 758.00p 722.00p 737.00p 409034
08/04/2025 710.00p 772.00p 706.00p 757.00p 239723
07/04/2025 752.00p 754.00p 711.00p 722.00p 634214
04/04/2025 804.00p 824.00p 770.00p 788.00p 148265
03/04/2025 840.00p 856.00p 804.00p 809.00p 178446
02/04/2025 894.00p 894.00p 851.00p 852.00p 335337
01/04/2025 889.00p 897.00p 864.00p 881.00p 87282
31/03/2025 881.00p 904.00p 872.00p 884.00p 143223
28/03/2025 864.00p 903.00p 864.00p 903.00p 75023
27/03/2025 893.00p 918.00p 872.00p 880.00p 271971
26/03/2025 948.00p 948.00p 922.00p 935.00p 64800
25/03/2025 907.00p 934.00p 907.00p 926.00p 536791
24/03/2025 948.00p 969.00p 921.00p 925.00p 76188
21/03/2025 944.00p 968.00p 941.00p 949.00p 313795
20/03/2025 976.00p 994.00p 960.00p 965.00p 133609
19/03/2025 994.00p 999.00p 975.00p 984.00p 54115
18/03/2025 972.00p 1,008.00p 972.00p 992.00p 47978
17/03/2025 995.00p 996.00p 971.00p 996.00p 88094
14/03/2025 968.00p 987.00p 942.00p 972.00p 82468
13/03/2025 985.00p 1,004.00p 950.00p 964.00p 66987
12/03/2025 987.00p 999.00p 980.00p 982.00p 79312
11/03/2025 970.00p 1,012.00p 970.00p 990.00p 131442
10/03/2025 1,024.00p 1,046.00p 980.00p 994.00p 131137
07/03/2025 988.00p 1,048.00p 979.00p 1,048.00p 772663
06/03/2025 966.00p 1,012.00p 947.00p 1,012.00p 187944
05/03/2025 905.00p 959.00p 888.00p 946.00p 190907
04/03/2025 918.00p 921.88p 895.36p 906.00p 114842
03/03/2025 902.00p 941.00p 902.00p 924.00p 118714
28/02/2025 908.00p 928.00p 894.00p 924.00p 255127
27/02/2025 926.00p 949.09p 903.00p 913.00p 147925
26/02/2025 926.00p 955.00p 926.00p 945.00p 96752
25/02/2025 963.00p 963.00p 929.00p 932.00p 383503
24/02/2025 932.00p 950.00p 932.00p 941.00p 117675
21/02/2025 954.00p 954.00p 937.00p 938.00p 64755

*Close Price adjusted for both dividends and splits