Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/04/2023 1,606.00p 1,606.00p 1,568.00p 1,577.00p 143016
17/04/2023 1,569.00p 1,585.00p 1,554.00p 1,568.00p 74061
14/04/2023 1,520.00p 1,575.03p 1,520.00p 1,561.00p 104561
13/04/2023 1,582.00p 1,595.00p 1,550.00p 1,558.00p 79123
12/04/2023 1,565.00p 1,584.00p 1,558.56p 1,572.00p 133975
11/04/2023 1,550.00p 1,568.00p 1,510.30p 1,563.00p 161951
06/04/2023 1,536.00p 1,549.00p 1,513.00p 1,539.00p 107443
05/04/2023 1,559.00p 1,559.00p 1,513.57p 1,537.00p 90833
04/04/2023 1,600.00p 1,606.00p 1,550.00p 1,551.00p 100519
03/04/2023 1,605.00p 1,627.14p 1,575.00p 1,590.00p 151127
31/03/2023 1,600.00p 1,625.00p 1,572.00p 1,593.00p 203546
30/03/2023 1,637.00p 1,670.00p 1,627.00p 1,634.00p 201827
29/03/2023 1,649.00p 1,658.00p 1,625.00p 1,636.00p 142580
28/03/2023 1,656.00p 1,669.00p 1,635.00p 1,636.00p 94633
27/03/2023 1,663.00p 1,663.00p 1,649.00p 1,651.00p 201535
24/03/2023 1,645.00p 1,667.00p 1,638.00p 1,656.00p 151019
23/03/2023 1,650.00p 1,678.00p 1,650.00p 1,667.00p 88380
22/03/2023 1,707.00p 1,707.00p 1,653.00p 1,679.00p 216689
21/03/2023 1,684.00p 1,697.00p 1,664.00p 1,667.00p 57669
20/03/2023 1,664.00p 1,674.72p 1,607.00p 1,654.00p 111075
17/03/2023 1,667.00p 1,702.00p 1,618.00p 1,644.00p 561210
16/03/2023 1,653.00p 1,671.00p 1,618.00p 1,666.00p 129698
15/03/2023 1,681.00p 1,720.00p 1,623.00p 1,624.00p 205089
14/03/2023 1,701.00p 1,726.00p 1,661.00p 1,716.00p 145075
13/03/2023 1,766.00p 1,766.00p 1,656.00p 1,668.00p 127135
10/03/2023 1,764.00p 1,770.00p 1,724.00p 1,724.00p 107660
09/03/2023 1,740.00p 1,789.00p 1,740.00p 1,784.00p 111466
08/03/2023 1,741.00p 1,777.00p 1,741.00p 1,777.00p 101179
07/03/2023 1,751.00p 1,786.00p 1,751.00p 1,771.00p 130020
06/03/2023 1,757.00p 1,763.00p 1,728.00p 1,763.00p 124186
03/03/2023 1,763.00p 1,765.00p 1,747.00p 1,750.00p 56216
02/03/2023 1,755.00p 1,778.00p 1,743.00p 1,751.00p 97891
01/03/2023 1,755.00p 1,772.00p 1,754.00p 1,761.00p 141394
28/02/2023 1,763.00p 1,787.60p 1,737.00p 1,753.00p 204558
27/02/2023 1,771.00p 1,796.08p 1,765.00p 1,776.00p 140094
24/02/2023 1,792.00p 1,793.00p 1,737.00p 1,757.00p 136976
23/02/2023 1,826.00p 1,826.00p 1,774.00p 1,777.00p 263096
22/02/2023 1,845.00p 1,887.00p 1,808.00p 1,814.00p 124174
21/02/2023 1,893.00p 1,893.00p 1,852.00p 1,852.00p 162445
20/02/2023 1,871.00p 1,885.00p 1,862.00p 1,885.00p 50186
17/02/2023 1,859.00p 1,869.00p 1,851.00p 1,866.00p 105193
16/02/2023 1,875.00p 1,887.00p 1,856.00p 1,876.00p 154959
15/02/2023 1,845.00p 1,878.00p 1,844.00p 1,867.00p 224445
14/02/2023 1,860.00p 1,912.61p 1,782.84p 1,852.00p 670538
13/02/2023 1,875.00p 1,936.11p 1,866.78p 1,890.00p 275964
10/02/2023 1,833.00p 1,875.00p 1,829.36p 1,875.00p 241162
09/02/2023 1,910.00p 1,953.15p 1,878.00p 1,878.00p 351044
08/02/2023 1,841.00p 1,948.95p 1,841.00p 1,905.00p 273800
07/02/2023 1,899.00p 1,917.27p 1,859.00p 1,877.00p 187131
06/02/2023 1,883.00p 1,910.00p 1,863.00p 1,864.00p 100064
03/02/2023 1,867.00p 1,922.00p 1,850.00p 1,901.00p 140628
02/02/2023 1,895.00p 1,917.00p 1,878.00p 1,913.00p 166208
01/02/2023 1,836.00p 1,871.00p 1,832.92p 1,851.00p 235329
31/01/2023 1,817.00p 1,842.00p 1,795.00p 1,839.00p 491456
30/01/2023 1,800.00p 1,810.00p 1,783.70p 1,802.00p 71319
27/01/2023 1,838.00p 1,847.02p 1,786.00p 1,801.00p 97448
26/01/2023 1,743.00p 1,850.75p 1,743.00p 1,802.00p 197717
25/01/2023 1,823.00p 1,836.59p 1,777.00p 1,794.00p 242607
24/01/2023 1,758.00p 1,826.86p 1,742.00p 1,785.00p 526487
23/01/2023 1,780.00p 1,804.21p 1,736.00p 1,760.00p 297696
20/01/2023 1,770.00p 1,770.00p 1,731.00p 1,755.00p 93085
19/01/2023 1,751.00p 1,756.00p 1,725.00p 1,735.00p 222522
18/01/2023 1,800.00p 1,805.00p 1,781.00p 1,794.00p 159088
17/01/2023 1,810.00p 1,810.00p 1,761.00p 1,789.00p 175126
16/01/2023 1,769.00p 1,777.00p 1,717.00p 1,773.00p 139206
13/01/2023 1,754.00p 1,766.00p 1,725.00p 1,732.00p 101290
12/01/2023 1,758.00p 1,774.00p 1,714.00p 1,753.00p 128326
11/01/2023 1,708.00p 1,749.00p 1,677.51p 1,742.00p 121803
10/01/2023 1,696.00p 1,707.00p 1,669.00p 1,699.00p 160137
09/01/2023 1,706.00p 1,706.00p 1,682.54p 1,690.00p 88385
06/01/2023 1,670.00p 1,696.00p 1,664.00p 1,692.00p 158456
05/01/2023 1,660.00p 1,690.50p 1,650.00p 1,680.00p 223256
04/01/2023 1,615.00p 1,675.00p 1,615.00p 1,669.00p 149826
03/01/2023 1,566.00p 1,636.00p 1,566.00p 1,613.00p 177357
30/12/2022 1,588.00p 1,605.00p 1,588.00p 1,597.00p 75970
29/12/2022 1,643.00p 1,643.00p 1,585.00p 1,599.00p 50512
28/12/2022 1,648.00p 1,648.00p 1,604.00p 1,604.00p 86322
23/12/2022 1,588.00p 1,618.00p 1,573.00p 1,609.00p 113973
22/12/2022 1,592.00p 1,623.00p 1,574.00p 1,576.00p 181135
21/12/2022 1,555.00p 1,593.00p 1,547.00p 1,588.00p 187713
20/12/2022 1,576.00p 1,596.00p 1,545.00p 1,545.00p 125791
19/12/2022 1,564.00p 1,586.00p 1,564.00p 1,578.00p 134446
16/12/2022 1,651.00p 1,651.00p 1,573.00p 1,573.00p 722150
15/12/2022 1,586.00p 1,622.00p 1,586.00p 1,615.00p 156911
14/12/2022 1,625.00p 1,630.00p 1,618.00p 1,625.00p 149557
13/12/2022 1,624.00p 1,660.00p 1,591.00p 1,638.00p 177248
12/12/2022 1,592.00p 1,617.00p 1,576.00p 1,592.00p 98768
09/12/2022 1,620.00p 1,633.00p 1,586.00p 1,626.00p 109819
08/12/2022 1,647.00p 1,649.52p 1,562.00p 1,585.00p 214497
07/12/2022 1,727.00p 1,727.00p 1,646.00p 1,646.00p 296859
06/12/2022 1,740.00p 1,793.78p 1,686.00p 1,686.00p 411789
05/12/2022 1,811.00p 1,820.00p 1,774.00p 1,782.00p 78052
02/12/2022 1,835.00p 1,835.00p 1,772.00p 1,803.00p 85121
01/12/2022 1,812.00p 1,826.00p 1,786.00p 1,799.00p 74423
30/11/2022 1,812.00p 1,812.00p 1,773.00p 1,776.00p 279687
29/11/2022 1,800.00p 1,816.38p 1,776.00p 1,776.00p 125049
28/11/2022 1,830.00p 1,830.00p 1,791.00p 1,802.00p 61033
25/11/2022 1,811.00p 1,825.00p 1,802.00p 1,818.00p 158950
24/11/2022 1,800.00p 1,829.00p 1,796.00p 1,829.00p 67456
23/11/2022 1,822.00p 1,822.00p 1,757.00p 1,796.00p 70890
22/11/2022 1,755.00p 1,787.00p 1,742.00p 1,779.00p 117703
21/11/2022 1,763.00p 1,775.48p 1,720.00p 1,760.00p 86064
18/11/2022 1,715.00p 1,752.87p 1,708.00p 1,744.00p 62949
17/11/2022 1,727.00p 1,739.00p 1,696.00p 1,719.00p 83118
16/11/2022 1,746.00p 1,764.00p 1,712.00p 1,728.00p 111766
15/11/2022 1,784.00p 1,803.00p 1,756.00p 1,770.00p 121468
14/11/2022 1,796.00p 1,824.23p 1,754.00p 1,801.00p 106300
11/11/2022 1,778.00p 1,805.00p 1,771.00p 1,794.00p 130621
10/11/2022 1,695.00p 1,777.00p 1,678.00p 1,773.00p 141328
09/11/2022 1,710.00p 1,730.00p 1,693.00p 1,713.00p 112055
08/11/2022 1,716.00p 1,735.00p 1,698.00p 1,735.00p 177357
07/11/2022 1,767.00p 1,767.00p 1,703.00p 1,715.00p 71401
04/11/2022 1,691.00p 1,733.00p 1,672.00p 1,726.00p 116159
03/11/2022 1,677.00p 1,682.28p 1,632.57p 1,663.00p 103061
02/11/2022 1,709.00p 1,709.00p 1,684.00p 1,694.00p 134577
01/11/2022 1,693.00p 1,699.00p 1,663.00p 1,682.00p 169457
31/10/2022 1,643.00p 1,678.00p 1,636.00p 1,653.00p 56777
28/10/2022 1,728.00p 1,728.00p 1,664.90p 1,675.00p 90194
27/10/2022 1,691.00p 1,700.00p 1,664.00p 1,698.00p 89640
26/10/2022 1,639.00p 1,705.00p 1,639.00p 1,702.00p 109232
25/10/2022 1,654.00p 1,679.00p 1,641.00p 1,679.00p 106671
24/10/2022 1,647.00p 1,665.00p 1,625.00p 1,654.00p 129619
21/10/2022 1,621.00p 1,634.00p 1,597.00p 1,625.00p 100825
20/10/2022 1,641.00p 1,641.00p 1,600.00p 1,629.00p 143367
19/10/2022 1,641.00p 1,649.00p 1,623.00p 1,632.00p 121531
18/10/2022 1,667.00p 1,676.00p 1,629.00p 1,654.00p 265702
17/10/2022 1,578.00p 1,640.00p 1,569.00p 1,632.00p 212424
14/10/2022 1,614.00p 1,628.00p 1,578.00p 1,588.00p 151278
13/10/2022 1,564.00p 1,589.00p 1,522.00p 1,576.00p 148786
12/10/2022 1,574.00p 1,629.00p 1,574.00p 1,577.00p 210639
11/10/2022 1,619.00p 1,641.00p 1,596.00p 1,604.00p 80619
10/10/2022 1,661.00p 1,664.48p 1,633.00p 1,657.00p 103588
07/10/2022 1,761.00p 1,761.00p 1,665.00p 1,671.00p 194714
06/10/2022 1,704.00p 1,735.00p 1,704.00p 1,721.00p 137399
05/10/2022 1,744.00p 1,760.00p 1,708.00p 1,708.00p 87760
04/10/2022 1,700.00p 1,762.00p 1,694.00p 1,762.00p 154345
03/10/2022 1,655.00p 1,692.00p 1,654.00p 1,684.00p 121469
30/09/2022 1,600.00p 1,678.00p 1,600.00p 1,670.00p 119979
29/09/2022 1,654.00p 1,665.00p 1,615.00p 1,633.00p 176490
28/09/2022 1,616.00p 1,681.00p 1,609.00p 1,681.00p 249053
27/09/2022 1,640.00p 1,678.69p 1,628.00p 1,628.00p 135616
26/09/2022 1,672.00p 1,688.00p 1,623.08p 1,650.00p 179713
23/09/2022 1,640.00p 1,652.00p 1,608.00p 1,639.00p 181525
22/09/2022 1,659.00p 1,663.00p 1,638.16p 1,640.00p 118908
21/09/2022 1,630.00p 1,671.00p 1,630.00p 1,665.00p 94033
20/09/2022 1,680.00p 1,698.00p 1,653.10p 1,661.00p 89542
19/09/2022 1,726.00p 1,726.00p 1,657.00p 1,671.00p 290086
16/09/2022 1,726.00p 1,726.00p 1,657.00p 1,671.00p 290086
15/09/2022 1,685.00p 1,717.00p 1,685.00p 1,692.00p 181564
14/09/2022 1,760.00p 1,819.00p 1,698.00p 1,702.00p 148480
13/09/2022 1,811.00p 1,828.00p 1,775.00p 1,783.00p 223080
12/09/2022 1,795.00p 1,820.00p 1,784.00p 1,820.00p 74593
09/09/2022 1,792.00p 1,792.00p 1,752.28p 1,777.00p 55756
08/09/2022 1,760.00p 1,760.00p 1,716.00p 1,750.00p 97231
07/09/2022 1,760.00p 1,760.00p 1,697.00p 1,735.00p 73602
06/09/2022 1,667.00p 1,736.00p 1,667.00p 1,724.00p 68764
05/09/2022 1,730.00p 1,732.76p 1,691.00p 1,704.00p 83838
02/09/2022 1,714.00p 1,752.00p 1,703.00p 1,741.00p 136286
01/09/2022 1,725.00p 1,737.00p 1,697.00p 1,706.00p 194561
31/08/2022 1,776.00p 1,777.00p 1,718.00p 1,750.00p 104325
30/08/2022 1,756.00p 1,795.00p 1,755.12p 1,768.00p 63953
29/08/2022 1,850.00p 1,850.00p 1,748.00p 1,763.00p 127719
26/08/2022 1,850.00p 1,850.00p 1,748.00p 1,763.00p 127719
25/08/2022 1,815.00p 1,822.00p 1,782.00p 1,806.00p 59549
24/08/2022 1,757.00p 1,808.00p 1,757.00p 1,808.00p 184575
23/08/2022 1,803.00p 1,816.00p 1,767.00p 1,812.00p 132137
22/08/2022 1,852.00p 1,880.52p 1,813.00p 1,813.00p 93106
19/08/2022 1,902.00p 1,902.00p 1,853.00p 1,874.00p 123170
18/08/2022 1,768.00p 1,867.00p 1,768.00p 1,867.00p 97700
17/08/2022 1,843.00p 1,856.00p 1,801.56p 1,812.00p 96248
16/08/2022 1,914.00p 1,914.00p 1,828.91p 1,843.00p 103520
15/08/2022 1,903.00p 1,908.00p 1,868.00p 1,869.00p 104909
12/08/2022 1,847.00p 1,889.00p 1,847.00p 1,885.00p 52289
11/08/2022 1,921.00p 1,930.80p 1,874.00p 1,881.00p 84189
10/08/2022 1,860.00p 1,921.00p 1,840.16p 1,913.00p 160386
09/08/2022 1,899.00p 1,899.00p 1,854.00p 1,865.00p 59847
08/08/2022 1,844.00p 1,899.00p 1,844.00p 1,882.00p 75591
05/08/2022 1,920.00p 1,929.00p 1,861.00p 1,861.00p 46217
04/08/2022 1,919.00p 1,932.00p 1,909.00p 1,921.00p 59832
03/08/2022 1,918.00p 1,924.96p 1,898.00p 1,914.00p 36812
02/08/2022 1,930.00p 1,936.00p 1,902.00p 1,918.00p 78989
01/08/2022 1,928.00p 1,941.00p 1,907.00p 1,931.00p 63699
29/07/2022 1,912.00p 1,938.00p 1,891.00p 1,928.00p 95027
28/07/2022 1,796.00p 1,882.00p 1,796.00p 1,882.00p 70953
27/07/2022 1,838.00p 1,841.00p 1,801.80p 1,836.00p 109129
26/07/2022 1,858.00p 1,892.00p 1,805.00p 1,822.00p 82583
25/07/2022 1,844.00p 1,868.60p 1,822.00p 1,858.00p 67596
22/07/2022 1,866.00p 1,872.24p 1,845.64p 1,852.00p 80284
21/07/2022 1,854.00p 1,892.00p 1,853.40p 1,867.00p 123676
20/07/2022 1,900.00p 1,900.00p 1,842.00p 1,852.00p 89712
19/07/2022 1,805.00p 1,873.00p 1,791.00p 1,863.00p 123114
18/07/2022 1,816.00p 1,831.92p 1,798.00p 1,819.00p 115782
15/07/2022 1,817.00p 1,826.00p 1,783.00p 1,815.00p 117553
14/07/2022 1,875.00p 1,875.00p 1,805.00p 1,810.00p 122040
13/07/2022 1,822.00p 1,845.00p 1,804.00p 1,832.00p 108489
12/07/2022 1,774.00p 1,814.00p 1,774.00p 1,814.00p 89291
11/07/2022 1,894.00p 1,894.00p 1,805.00p 1,808.00p 101451
08/07/2022 1,847.00p 1,859.00p 1,826.00p 1,849.00p 140451
07/07/2022 1,759.00p 1,836.00p 1,759.00p 1,833.00p 193886
06/07/2022 1,763.00p 1,771.00p 1,735.00p 1,771.00p 114921

*Close Price adjusted for both dividends and splits