Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/08/2020 1,932.00p 1,986.00p 1,931.00p 1,939.00p 86873
17/08/2020 1,911.00p 1,989.00p 1,911.00p 1,980.00p 95801
14/08/2020 1,945.00p 1,978.00p 1,926.00p 1,955.00p 85018
13/08/2020 1,999.00p 2,004.53p 1,972.00p 1,983.00p 91759
12/08/2020 1,959.00p 2,007.63p 1,944.00p 2,002.00p 106940
11/08/2020 1,946.00p 1,976.00p 1,921.00p 1,958.00p 183456
10/08/2020 1,899.00p 1,910.00p 1,871.00p 1,910.00p 154682
07/08/2020 1,891.00p 1,901.00p 1,880.00p 1,883.00p 103086
06/08/2020 1,889.00p 1,930.00p 1,889.00p 1,898.00p 93358
05/08/2020 1,881.00p 1,937.00p 1,881.00p 1,937.00p 185784
04/08/2020 1,952.00p 1,952.00p 1,878.00p 1,892.00p 95919
03/08/2020 1,919.00p 1,919.00p 1,851.00p 1,906.00p 171355
31/07/2020 1,866.00p 1,898.00p 1,866.00p 1,874.00p 149908
30/07/2020 1,945.00p 1,945.00p 1,870.00p 1,874.00p 172230
29/07/2020 1,940.00p 1,940.00p 1,891.00p 1,891.00p 113768
28/07/2020 1,999.00p 1,999.00p 1,898.00p 1,913.00p 152561
27/07/2020 1,971.00p 1,971.00p 1,920.00p 1,945.00p 214962
24/07/2020 1,903.00p 1,945.00p 1,903.00p 1,925.00p 147587
23/07/2020 1,913.00p 1,949.00p 1,904.00p 1,949.00p 226029
22/07/2020 1,924.00p 1,944.00p 1,902.00p 1,914.00p 123221
21/07/2020 1,990.00p 1,990.00p 1,932.00p 1,945.00p 205716
20/07/2020 1,982.00p 1,982.00p 1,911.68p 1,957.00p 112218
17/07/2020 1,935.00p 1,960.00p 1,915.00p 1,940.00p 128951
16/07/2020 1,953.00p 1,962.00p 1,937.00p 1,948.00p 226208
15/07/2020 1,980.00p 1,982.00p 1,937.00p 1,964.00p 325573
14/07/2020 1,892.00p 1,944.00p 1,882.00p 1,944.00p 182207
13/07/2020 1,864.00p 1,938.00p 1,859.00p 1,931.00p 224052
10/07/2020 1,832.00p 1,877.00p 1,832.00p 1,837.00p 201945
09/07/2020 1,874.00p 1,890.00p 1,822.00p 1,873.00p 261766
08/07/2020 1,965.00p 1,968.00p 1,824.01p 1,830.00p 694596
07/07/2020 1,932.00p 1,996.00p 1,932.00p 1,986.00p 186568
06/07/2020 2,012.00p 2,020.00p 1,974.00p 1,977.00p 250264
03/07/2020 2,002.00p 2,002.74p 1,945.00p 1,970.00p 150502
02/07/2020 1,970.00p 1,978.00p 1,908.00p 1,975.00p 179092
01/07/2020 1,948.00p 1,978.09p 1,925.00p 1,925.00p 182738
30/06/2020 2,000.00p 2,007.32p 1,945.00p 1,955.00p 148323
29/06/2020 1,960.00p 2,030.00p 1,960.00p 1,990.00p 467981
26/06/2020 1,951.00p 2,044.00p 1,950.00p 2,000.00p 294992
25/06/2020 1,904.00p 1,964.00p 1,897.00p 1,960.00p 238986
24/06/2020 1,989.00p 1,995.00p 1,930.00p 1,932.00p 211661
23/06/2020 2,084.00p 2,084.00p 1,997.00p 2,006.00p 126695
22/06/2020 2,024.00p 2,108.00p 2,014.00p 2,064.00p 208999
19/06/2020 2,014.00p 2,042.00p 1,987.00p 2,040.00p 482127
18/06/2020 2,012.00p 2,048.00p 2,006.00p 2,012.00p 199744
17/06/2020 1,985.00p 2,046.00p 1,985.00p 2,028.00p 158383
16/06/2020 1,982.00p 2,084.00p 1,982.00p 2,026.00p 168604
15/06/2020 1,957.00p 2,010.00p 1,957.00p 1,993.00p 189201
12/06/2020 1,971.00p 2,058.00p 1,970.00p 2,004.00p 205916
11/06/2020 2,058.00p 2,058.00p 1,985.00p 2,004.00p 387281
10/06/2020 2,034.00p 2,092.00p 2,034.00p 2,058.00p 185275
09/06/2020 2,070.00p 2,094.40p 1,993.00p 2,036.00p 245588
08/06/2020 2,060.00p 2,098.00p 2,060.00p 2,068.00p 179268
05/06/2020 2,132.00p 2,132.00p 2,050.41p 2,080.00p 186813
04/06/2020 1,983.00p 2,094.00p 1,983.00p 2,078.00p 324845
03/06/2020 2,012.00p 2,032.00p 1,975.00p 2,032.00p 585727
02/06/2020 2,032.00p 2,040.00p 1,982.00p 2,024.00p 489499
01/06/2020 2,006.00p 2,040.00p 1,901.00p 1,992.00p 424705
29/05/2020 2,066.00p 2,084.00p 2,032.00p 2,038.00p 281766
28/05/2020 2,060.00p 2,094.00p 2,026.00p 2,090.00p 311220
27/05/2020 2,052.00p 2,084.00p 2,022.00p 2,066.00p 329495
26/05/2020 2,022.00p 2,026.00p 1,932.00p 2,022.00p 291453
25/05/2020 2,002.00p 2,014.00p 1,956.00p 2,006.00p 193776
22/05/2020 2,002.00p 2,014.00p 1,956.00p 2,006.00p 193776
21/05/2020 1,935.00p 2,040.00p 1,935.00p 1,993.00p 239600
20/05/2020 1,935.00p 1,985.00p 1,899.00p 1,980.00p 257443
19/05/2020 2,000.00p 2,018.69p 1,947.00p 1,964.00p 260038
18/05/2020 2,024.00p 2,024.00p 1,945.00p 1,971.00p 295828
15/05/2020 1,949.00p 1,969.00p 1,906.08p 1,936.00p 511889
14/05/2020 1,912.00p 1,943.00p 1,860.91p 1,893.00p 277458
13/05/2020 1,947.00p 2,006.00p 1,947.00p 1,947.00p 265902
12/05/2020 1,900.00p 2,004.00p 1,900.00p 1,995.00p 174253
11/05/2020 1,921.00p 1,983.00p 1,900.00p 1,947.00p 288456
08/05/2020 1,952.00p 1,990.00p 1,946.00p 1,973.00p 190928
07/05/2020 1,952.00p 1,990.00p 1,946.00p 1,973.00p 190928
06/05/2020 1,901.00p 1,979.00p 1,901.00p 1,942.00p 200980
05/05/2020 1,959.00p 1,985.70p 1,932.70p 1,950.00p 193280
04/05/2020 1,945.00p 1,960.00p 1,920.95p 1,937.00p 129285
01/05/2020 1,961.00p 2,020.00p 1,941.00p 1,960.00p 89055
30/04/2020 2,020.00p 2,068.00p 1,992.00p 1,996.00p 189014
29/04/2020 1,950.00p 2,088.00p 1,950.00p 2,044.00p 214390
28/04/2020 2,008.00p 2,026.00p 1,979.00p 1,989.00p 198606
27/04/2020 1,968.00p 2,026.00p 1,968.00p 1,999.00p 114433
24/04/2020 1,986.00p 1,999.00p 1,936.00p 1,950.00p 306007
23/04/2020 1,985.00p 2,024.00p 1,954.00p 2,024.00p 190308
22/04/2020 1,942.00p 1,984.00p 1,939.16p 1,977.00p 300471
21/04/2020 2,020.00p 2,066.00p 1,940.00p 1,953.00p 325324
20/04/2020 2,136.00p 2,137.60p 2,030.00p 2,070.00p 173352
17/04/2020 2,048.00p 2,093.94p 2,024.00p 2,086.00p 453766
16/04/2020 1,998.00p 2,064.00p 1,997.00p 2,000.00p 240017
15/04/2020 2,032.00p 2,092.00p 1,979.00p 1,993.00p 297859
14/04/2020 2,134.00p 2,146.00p 2,070.00p 2,080.00p 240966
09/04/2020 2,098.00p 2,144.00p 2,018.00p 2,112.00p 217806
08/04/2020 1,988.00p 2,076.00p 1,979.00p 2,076.00p 195974
07/04/2020 1,891.00p 2,038.00p 1,891.00p 2,014.00p 302175
06/04/2020 1,887.00p 1,950.00p 1,869.00p 1,880.00p 229879
03/04/2020 1,898.00p 1,898.00p 1,838.00p 1,887.00p 233885
02/04/2020 1,871.00p 1,937.00p 1,842.00p 1,900.00p 181982
01/04/2020 1,972.00p 1,972.00p 1,809.00p 1,894.00p 208475
31/03/2020 1,965.00p 2,042.00p 1,963.00p 1,970.00p 307409
30/03/2020 2,002.00p 2,030.00p 1,934.00p 1,982.00p 232878
27/03/2020 1,997.00p 2,016.00p 1,927.12p 2,016.00p 291125
26/03/2020 1,923.00p 2,042.00p 1,914.00p 2,020.00p 291248
25/03/2020 1,995.00p 2,116.40p 1,923.00p 1,971.00p 302749
24/03/2020 1,946.00p 2,044.00p 1,894.00p 2,044.00p 197166
23/03/2020 1,944.00p 1,963.00p 1,804.00p 1,908.00p 359570
20/03/2020 2,118.00p 2,274.00p 1,968.00p 2,022.00p 562462
19/03/2020 2,256.00p 2,390.00p 1,916.00p 2,034.00p 670089
18/03/2020 2,114.00p 2,276.00p 2,030.00p 2,262.00p 876895
17/03/2020 1,892.00p 2,096.00p 1,819.00p 2,096.00p 720334
16/03/2020 1,781.00p 1,885.00p 1,645.00p 1,847.00p 855879
13/03/2020 1,829.00p 1,940.00p 1,801.00p 1,838.00p 781603
12/03/2020 1,907.00p 1,910.00p 1,757.00p 1,786.00p 506152
11/03/2020 1,981.00p 2,020.00p 1,951.00p 1,952.00p 333082
10/03/2020 1,944.00p 2,046.00p 1,925.00p 1,964.00p 442698
09/03/2020 1,944.00p 1,949.00p 1,869.00p 1,913.00p 473444
06/03/2020 2,050.00p 2,050.00p 1,979.00p 2,010.00p 407737
05/03/2020 2,150.00p 2,166.00p 2,084.00p 2,114.00p 333573
04/03/2020 2,080.00p 2,186.00p 2,080.00p 2,122.00p 291630
03/03/2020 2,114.00p 2,170.00p 2,090.00p 2,128.00p 264578
02/03/2020 2,140.00p 2,160.00p 2,038.00p 2,064.00p 330016
28/02/2020 2,112.00p 2,112.00p 2,024.00p 2,096.00p 508524
27/02/2020 2,178.00p 2,196.00p 2,112.00p 2,124.00p 318912
26/02/2020 2,198.00p 2,232.00p 2,148.00p 2,232.00p 271190
25/02/2020 2,264.00p 2,296.00p 2,242.00p 2,242.00p 275034
24/02/2020 2,236.00p 2,246.00p 2,206.00p 2,246.00p 205668
21/02/2020 2,250.00p 2,304.00p 2,250.00p 2,280.00p 132497
20/02/2020 2,224.00p 2,310.00p 2,224.00p 2,296.00p 214472
19/02/2020 2,258.00p 2,304.00p 2,232.00p 2,274.00p 158939
18/02/2020 2,382.00p 2,382.00p 2,282.00p 2,284.00p 142995
17/02/2020 2,334.00p 2,334.04p 2,306.00p 2,326.00p 92318
14/02/2020 2,310.00p 2,336.00p 2,310.00p 2,312.00p 82099
13/02/2020 2,352.00p 2,354.00p 2,314.00p 2,328.00p 165832
12/02/2020 2,350.00p 2,370.00p 2,342.00p 2,348.00p 123208
11/02/2020 2,332.00p 2,342.00p 2,309.51p 2,342.00p 95888
10/02/2020 2,300.00p 2,312.00p 2,290.00p 2,310.00p 92733
07/02/2020 2,314.00p 2,360.00p 2,306.00p 2,306.00p 157162
06/02/2020 2,384.00p 2,416.00p 2,328.00p 2,350.00p 335150
05/02/2020 2,266.00p 2,362.00p 2,256.00p 2,346.00p 219922
04/02/2020 2,254.00p 2,282.99p 2,242.00p 2,266.00p 157301
03/02/2020 2,216.00p 2,248.00p 2,200.97p 2,228.00p 243706
31/01/2020 2,280.00p 2,280.00p 2,208.00p 2,216.00p 401711
30/01/2020 2,250.00p 2,272.00p 2,222.00p 2,226.00p 208355
29/01/2020 2,286.00p 2,316.00p 2,262.00p 2,306.00p 169335
28/01/2020 2,240.00p 2,308.00p 2,236.00p 2,290.00p 192453
27/01/2020 2,356.00p 2,356.00p 2,286.00p 2,290.00p 257747
24/01/2020 2,390.00p 2,408.00p 2,356.00p 2,358.00p 245270
23/01/2020 2,404.00p 2,415.11p 2,350.00p 2,360.00p 288453
22/01/2020 2,408.00p 2,458.00p 2,395.52p 2,406.00p 198896
21/01/2020 2,490.00p 2,490.00p 2,426.00p 2,466.00p 176221
20/01/2020 2,432.00p 2,466.00p 2,426.00p 2,456.00p 116097
17/01/2020 2,434.00p 2,434.48p 2,410.00p 2,428.00p 135794
16/01/2020 2,438.00p 2,444.00p 2,412.00p 2,414.00p 161230
15/01/2020 2,374.00p 2,456.00p 2,374.00p 2,434.00p 295766
14/01/2020 2,452.00p 2,476.96p 2,392.00p 2,432.00p 252282
13/01/2020 2,460.00p 2,496.00p 2,436.00p 2,454.00p 213662
10/01/2020 2,550.00p 2,550.00p 2,474.00p 2,474.00p 85474
09/01/2020 2,556.00p 2,556.00p 2,494.00p 2,496.00p 163676
08/01/2020 2,506.00p 2,520.00p 2,486.00p 2,496.00p 161335
07/01/2020 2,494.00p 2,524.00p 2,494.00p 2,520.00p 197639
06/01/2020 2,574.00p 2,574.00p 2,474.00p 2,502.00p 142702
03/01/2020 2,512.00p 2,533.16p 2,499.60p 2,514.00p 164650
02/01/2020 2,494.00p 2,566.00p 2,486.00p 2,540.00p 180312
31/12/2019 2,494.00p 2,526.00p 2,494.00p 2,494.00p 28243
30/12/2019 2,504.00p 2,524.40p 2,504.00p 2,508.00p 82372
27/12/2019 2,500.00p 2,542.00p 2,500.00p 2,524.00p 110007
24/12/2019 2,478.00p 2,514.00p 2,478.00p 2,514.00p 15307
23/12/2019 2,470.00p 2,510.00p 2,464.00p 2,498.00p 109492
20/12/2019 2,456.00p 2,484.00p 2,456.00p 2,464.00p 202381
19/12/2019 2,460.00p 2,494.00p 2,456.00p 2,464.00p 199766
18/12/2019 2,450.00p 2,474.00p 2,444.00p 2,462.00p 203015
17/12/2019 2,524.00p 2,524.00p 2,434.00p 2,460.00p 290993
16/12/2019 2,480.00p 2,536.00p 2,464.00p 2,500.00p 287828
13/12/2019 2,464.00p 2,478.00p 2,427.80p 2,448.00p 422934
12/12/2019 2,350.00p 2,422.00p 2,300.00p 2,406.00p 223908
11/12/2019 2,314.00p 2,376.00p 2,314.00p 2,342.00p 237946
10/12/2019 2,336.00p 2,400.00p 2,330.00p 2,370.00p 374119
09/12/2019 2,350.00p 2,406.00p 2,338.00p 2,394.00p 248335
06/12/2019 2,360.00p 2,386.00p 2,321.39p 2,380.00p 323361
05/12/2019 2,308.00p 2,350.00p 2,280.00p 2,326.00p 368133
04/12/2019 2,326.00p 2,348.00p 2,290.00p 2,340.00p 227466
03/12/2019 2,330.00p 2,330.79p 2,288.00p 2,308.00p 345313
02/12/2019 2,320.00p 2,350.00p 2,303.21p 2,322.00p 429703
29/11/2019 2,458.00p 2,464.00p 2,296.00p 2,300.00p 1008331
28/11/2019 2,460.00p 2,480.00p 2,446.00p 2,450.00p 277968
27/11/2019 2,470.00p 2,492.00p 2,452.00p 2,492.00p 302113
26/11/2019 2,440.00p 2,468.00p 2,434.00p 2,464.00p 250100
25/11/2019 2,442.00p 2,466.00p 2,378.00p 2,450.00p 305302
22/11/2019 2,414.00p 2,472.00p 2,386.00p 2,412.00p 339675
21/11/2019 2,346.00p 2,398.00p 2,330.00p 2,392.00p 245592
20/11/2019 2,354.00p 2,388.00p 2,344.00p 2,374.00p 164992
19/11/2019 2,376.00p 2,406.00p 2,362.00p 2,376.00p 163976
18/11/2019 2,348.00p 2,380.00p 2,340.00p 2,360.00p 132537
15/11/2019 2,342.00p 2,366.00p 2,330.00p 2,356.00p 123123
14/11/2019 2,356.00p 2,371.12p 2,328.00p 2,348.00p 333463
13/11/2019 2,328.00p 2,370.00p 2,328.00p 2,366.00p 109263
12/11/2019 2,384.00p 2,384.00p 2,334.00p 2,366.00p 263025
11/11/2019 2,396.00p 2,396.00p 2,350.00p 2,370.00p 224711
08/11/2019 2,360.00p 2,396.00p 2,342.00p 2,392.00p 152222
07/11/2019 2,360.00p 2,394.00p 2,350.80p 2,384.00p 247344
06/11/2019 2,320.00p 2,338.00p 2,298.00p 2,330.00p 210614

*Close Price adjusted for both dividends and splits