Victrex plc (VCT) Share Price

Chemicals Sector


Date Open High Low Close* Volume
28/03/2024 1,270.00p 1,299.00p 1,259.00p 1,299.00p 128087
27/03/2024 1,250.00p 1,273.00p 1,239.00p 1,273.00p 78097
26/03/2024 1,233.00p 1,275.00p 1,222.00p 1,246.00p 76373
25/03/2024 1,269.00p 1,277.00p 1,245.00p 1,246.00p 85960
22/03/2024 1,293.00p 1,293.00p 1,263.00p 1,280.00p 76066
21/03/2024 1,288.00p 1,300.00p 1,272.00p 1,281.00p 101410
20/03/2024 1,254.00p 1,254.00p 1,252.00p 1,266.00p 66938
19/03/2024 1,254.00p 1,263.00p 1,251.00p 1,252.00p 78702
18/03/2024 1,252.00p 1,267.00p 1,238.00p 1,259.00p 98013
15/03/2024 1,297.00p 1,297.00p 1,251.00p 1,252.00p 240877
14/03/2024 1,295.00p 1,295.00p 1,267.00p 1,267.00p 113152
13/03/2024 1,273.00p 1,305.00p 1,273.00p 1,295.00p 121501
12/03/2024 1,300.00p 1,313.00p 1,295.00p 1,299.00p 54072
11/03/2024 1,295.00p 1,300.00p 1,273.00p 1,297.00p 70950
08/03/2024 1,307.00p 1,330.00p 1,287.00p 1,300.00p 51913
07/03/2024 1,298.00p 1,317.34p 1,286.00p 1,300.00p 166729
06/03/2024 1,292.00p 1,301.00p 1,267.00p 1,290.00p 84929
05/03/2024 1,277.00p 1,298.00p 1,257.67p 1,262.00p 28107
04/03/2024 1,297.00p 1,308.00p 1,270.00p 1,277.00p 478382
01/03/2024 1,235.00p 1,299.20p 1,230.00p 1,297.00p 314379
29/02/2024 1,244.00p 1,245.00p 1,211.00p 1,230.00p 164236
28/02/2024 1,253.00p 1,254.99p 1,229.00p 1,240.00p 51617
27/02/2024 1,260.00p 1,272.00p 1,258.00p 1,260.00p 189914
26/02/2024 1,275.00p 1,287.68p 1,255.00p 1,276.00p 76235
23/02/2024 1,259.00p 1,298.00p 1,259.00p 1,282.00p 53670
22/02/2024 1,327.00p 1,339.00p 1,278.00p 1,280.00p 91491
21/02/2024 1,351.00p 1,351.00p 1,315.00p 1,321.00p 231746
20/02/2024 1,312.00p 1,349.00p 1,308.00p 1,349.00p 68619
19/02/2024 1,348.00p 1,390.00p 1,334.00p 1,334.00p 26072
16/02/2024 1,344.00p 1,381.00p 1,344.00p 1,350.00p 57563
15/02/2024 1,372.00p 1,384.00p 1,364.00p 1,372.00p 66333
14/02/2024 1,366.00p 1,371.00p 1,341.00p 1,363.00p 73084
13/02/2024 1,370.00p 1,379.00p 1,342.00p 1,348.00p 108338
12/02/2024 1,353.00p 1,380.00p 1,352.00p 1,376.00p 99484
09/02/2024 1,182.00p 1,384.09p 1,152.00p 1,355.00p 129414
08/02/2024 1,355.00p 1,409.71p 1,336.00p 1,344.00p 73526
07/02/2024 1,339.00p 1,408.36p 1,339.00p 1,355.00p 62588
06/02/2024 1,326.00p 1,413.05p 1,326.00p 1,372.00p 88074
05/02/2024 1,349.00p 1,364.00p 1,339.00p 1,339.00p 51415
02/02/2024 1,402.00p 1,416.10p 1,354.00p 1,354.00p 148755
01/02/2024 1,366.00p 1,415.66p 1,352.00p 1,370.00p 124624
31/01/2024 1,329.00p 1,406.45p 1,313.00p 1,363.00p 173151
30/01/2024 1,360.00p 1,396.00p 1,360.00p 1,362.00p 74168
29/01/2024 1,397.00p 1,401.14p 1,352.00p 1,393.00p 367166
26/01/2024 1,323.00p 1,406.14p 1,323.00p 1,392.00p 103649
25/01/2024 1,331.00p 1,375.16p 1,303.00p 1,330.00p 119491
24/01/2024 1,364.00p 1,371.00p 1,327.00p 1,360.00p 241362
23/01/2024 1,372.00p 1,407.99p 1,360.00p 1,363.00p 280899
22/01/2024 1,373.00p 1,400.00p 1,352.00p 1,392.00p 54261
19/01/2024 1,374.00p 1,388.00p 1,357.00p 1,357.00p 43064
18/01/2024 1,363.00p 1,386.00p 1,347.00p 1,369.00p 228485
17/01/2024 1,405.00p 1,405.00p 1,362.00p 1,368.00p 72044
16/01/2024 1,400.00p 1,418.00p 1,392.00p 1,401.00p 220604
15/01/2024 1,412.00p 1,412.00p 1,393.92p 1,409.00p 62424
12/01/2024 1,415.00p 1,433.00p 1,404.00p 1,415.00p 80873
11/01/2024 1,442.00p 1,452.00p 1,411.00p 1,411.00p 87870
10/01/2024 1,464.00p 1,468.00p 1,433.00p 1,434.00p 77535
09/01/2024 1,533.00p 1,533.00p 1,469.00p 1,469.00p 42031
08/01/2024 1,498.00p 1,511.00p 1,464.00p 1,502.00p 52903
05/01/2024 1,500.00p 1,522.14p 1,485.00p 1,499.00p 97539
04/01/2024 1,544.00p 1,544.00p 1,500.00p 1,513.00p 31332
03/01/2024 1,519.00p 1,545.00p 1,492.00p 1,512.00p 104821
02/01/2024 1,525.00p 1,542.00p 1,500.00p 1,521.00p 69277
29/12/2023 1,505.00p 1,544.00p 1,505.00p 1,522.00p 27175
28/12/2023 1,501.00p 1,553.00p 1,501.00p 1,534.00p 45136
27/12/2023 1,572.00p 1,575.00p 1,535.00p 1,536.00p 29566
22/12/2023 1,516.00p 1,549.00p 1,481.00p 1,548.00p 25143
21/12/2023 1,511.00p 1,521.00p 1,467.00p 1,515.00p 54561
20/12/2023 1,522.00p 1,522.00p 1,496.54p 1,509.00p 90356
19/12/2023 1,506.00p 1,522.00p 1,495.00p 1,504.00p 129369
18/12/2023 1,522.00p 1,539.00p 1,487.00p 1,508.00p 103451
15/12/2023 1,539.00p 1,555.00p 1,513.09p 1,521.00p 125439
14/12/2023 1,475.00p 1,534.00p 1,475.00p 1,522.00p 109011
13/12/2023 1,458.00p 1,473.00p 1,454.00p 1,454.00p 84733
12/12/2023 1,490.00p 1,502.79p 1,458.72p 1,465.00p 59094
11/12/2023 1,507.00p 1,507.00p 1,466.00p 1,479.00p 69385
08/12/2023 1,448.00p 1,475.00p 1,425.00p 1,475.00p 121662
07/12/2023 1,457.00p 1,457.00p 1,402.69p 1,420.00p 95155
06/12/2023 1,409.00p 1,449.00p 1,395.00p 1,438.00p 94593
05/12/2023 1,455.00p 1,455.00p 1,364.00p 1,419.00p 151652
04/12/2023 1,465.00p 1,485.00p 1,449.00p 1,449.00p 118333
01/12/2023 1,432.00p 1,483.00p 1,431.00p 1,463.00p 61823
30/11/2023 1,504.00p 1,504.00p 1,463.00p 1,463.00p 178632
29/11/2023 1,469.00p 1,522.00p 1,468.00p 1,485.00p 136359
28/11/2023 1,486.00p 1,507.00p 1,486.00p 1,505.00p 24580
27/11/2023 1,506.00p 1,523.00p 1,486.00p 1,505.00p 34419
24/11/2023 1,540.00p 1,540.00p 1,503.00p 1,515.00p 36754
23/11/2023 1,489.00p 1,521.00p 1,489.00p 1,515.00p 34619
22/11/2023 1,500.00p 1,509.00p 1,482.14p 1,504.00p 52921
21/11/2023 1,526.00p 1,531.00p 1,492.00p 1,492.00p 34097
20/11/2023 1,535.00p 1,548.00p 1,522.00p 1,534.00p 43447
17/11/2023 1,525.00p 1,539.00p 1,515.00p 1,521.00p 477981
16/11/2023 1,546.00p 1,574.00p 1,518.00p 1,518.00p 38347
15/11/2023 1,519.00p 1,577.00p 1,519.00p 1,566.00p 80131
14/11/2023 1,537.00p 1,560.00p 1,512.00p 1,555.00p 88030
13/11/2023 1,510.00p 1,524.00p 1,497.00p 1,518.00p 31915
10/11/2023 1,517.00p 1,517.00p 1,485.00p 1,501.00p 28530
09/11/2023 1,479.00p 1,520.00p 1,464.00p 1,504.00p 60301
08/11/2023 1,453.00p 1,507.00p 1,453.00p 1,490.00p 203856
07/11/2023 1,465.00p 1,504.00p 1,459.00p 1,463.00p 54750
06/11/2023 1,506.00p 1,506.00p 1,462.00p 1,480.00p 63566
03/11/2023 1,446.00p 1,488.00p 1,446.00p 1,485.00p 71821
02/11/2023 1,402.00p 1,449.00p 1,385.64p 1,449.00p 223952
01/11/2023 1,344.00p 1,387.00p 1,324.00p 1,376.00p 74006
31/10/2023 1,391.00p 1,405.00p 1,355.60p 1,377.00p 92228
30/10/2023 1,379.00p 1,418.00p 1,372.00p 1,374.00p 43830
27/10/2023 1,381.00p 1,381.00p 1,327.00p 1,363.00p 42911
26/10/2023 1,327.00p 1,361.00p 1,312.00p 1,348.00p 62397
25/10/2023 1,309.00p 1,340.00p 1,282.00p 1,340.00p 84551
24/10/2023 1,336.00p 1,355.00p 1,291.00p 1,326.00p 329829
23/10/2023 1,329.00p 1,363.00p 1,313.00p 1,345.00p 42693
20/10/2023 1,350.00p 1,376.00p 1,339.00p 1,339.00p 100734
19/10/2023 1,320.00p 1,376.00p 1,320.00p 1,344.00p 71954
18/10/2023 1,382.00p 1,394.00p 1,344.00p 1,347.00p 51912
17/10/2023 1,395.00p 1,411.00p 1,376.00p 1,394.00p 44291
16/10/2023 1,400.00p 1,411.00p 1,386.40p 1,400.00p 52475
13/10/2023 1,397.00p 1,410.00p 1,379.86p 1,396.00p 147726
12/10/2023 1,423.00p 1,439.00p 1,397.00p 1,400.00p 45240
11/10/2023 1,382.00p 1,425.00p 1,382.00p 1,407.00p 45239
10/10/2023 1,379.00p 1,417.00p 1,355.80p 1,415.00p 35103
09/10/2023 1,427.00p 1,429.00p 1,381.00p 1,383.00p 39002
06/10/2023 1,408.00p 1,408.00p 1,367.00p 1,397.00p 71973
05/10/2023 1,378.00p 1,397.00p 1,365.53p 1,375.00p 36681
04/10/2023 1,346.00p 1,395.00p 1,346.00p 1,381.00p 91962
03/10/2023 1,416.00p 1,416.00p 1,366.00p 1,379.00p 68031
02/10/2023 1,439.00p 1,439.00p 1,375.00p 1,385.00p 29951
29/09/2023 1,425.00p 1,425.00p 1,366.00p 1,405.00p 129474
28/09/2023 1,372.00p 1,397.00p 1,364.00p 1,397.00p 44970
27/09/2023 1,371.00p 1,384.00p 1,365.00p 1,369.00p 112311
26/09/2023 1,400.00p 1,406.00p 1,378.00p 1,382.00p 53927
25/09/2023 1,443.00p 1,443.00p 1,371.00p 1,405.00p 63600
22/09/2023 1,456.00p 1,456.00p 1,401.00p 1,409.00p 132881
21/09/2023 1,440.00p 1,455.00p 1,410.00p 1,422.00p 38129
20/09/2023 1,400.00p 1,444.00p 1,399.00p 1,444.00p 67890
19/09/2023 1,456.00p 1,456.00p 1,393.20p 1,397.00p 152588
18/09/2023 1,466.00p 1,468.00p 1,414.00p 1,422.00p 55582
15/09/2023 1,465.00p 1,477.00p 1,448.40p 1,464.00p 135210
14/09/2023 1,416.00p 1,451.00p 1,404.00p 1,450.00p 107616
13/09/2023 1,432.00p 1,438.00p 1,393.00p 1,425.00p 90502
12/09/2023 1,433.00p 1,455.00p 1,392.00p 1,401.00p 91345
11/09/2023 1,497.00p 1,498.00p 1,447.00p 1,453.00p 157194
08/09/2023 1,484.00p 1,496.00p 1,455.00p 1,474.00p 167756
07/09/2023 1,487.00p 1,505.00p 1,476.00p 1,497.00p 70966
06/09/2023 1,495.00p 1,516.00p 1,481.00p 1,507.00p 59608
05/09/2023 1,485.00p 1,512.00p 1,431.00p 1,492.00p 375219
04/09/2023 1,541.00p 1,541.00p 1,489.00p 1,492.00p 17488
01/09/2023 1,516.00p 1,527.00p 1,498.80p 1,505.00p 34635
31/08/2023 1,510.00p 1,520.00p 1,481.00p 1,502.00p 93235
30/08/2023 1,490.00p 1,512.48p 1,475.00p 1,492.00p 58578
29/08/2023 1,478.00p 1,502.00p 1,455.00p 1,493.00p 78682
25/08/2023 1,433.00p 1,480.00p 1,433.00p 1,444.00p 64481
24/08/2023 1,453.00p 1,470.00p 1,433.00p 1,468.00p 81062
23/08/2023 1,415.00p 1,448.00p 1,415.00p 1,437.00p 58693
22/08/2023 1,384.00p 1,446.00p 1,384.00p 1,429.00p 31498
21/08/2023 1,420.00p 1,476.00p 1,406.00p 1,406.00p 41766
18/08/2023 1,495.00p 1,495.80p 1,434.00p 1,446.00p 42388
17/08/2023 1,532.00p 1,532.00p 1,471.00p 1,475.00p 47607
16/08/2023 1,525.00p 1,525.00p 1,477.00p 1,496.00p 40376
15/08/2023 1,478.00p 1,516.00p 1,478.00p 1,495.00p 86912
14/08/2023 1,542.00p 1,545.00p 1,500.72p 1,509.00p 54145
11/08/2023 1,568.00p 1,568.00p 1,533.00p 1,536.00p 46548
10/08/2023 1,543.00p 1,563.00p 1,535.00p 1,558.00p 21491
09/08/2023 1,569.00p 1,571.00p 1,531.00p 1,542.00p 52866
08/08/2023 1,534.00p 1,581.00p 1,526.00p 1,533.00p 29335
07/08/2023 1,534.00p 1,550.00p 1,524.00p 1,535.00p 40452
04/08/2023 1,530.00p 1,546.00p 1,510.00p 1,539.00p 38068
03/08/2023 1,502.00p 1,521.00p 1,492.33p 1,520.00p 35000
02/08/2023 1,500.00p 1,526.00p 1,496.00p 1,522.00p 40765
01/08/2023 1,531.00p 1,568.00p 1,508.00p 1,516.00p 316459
31/07/2023 1,543.00p 1,563.00p 1,534.00p 1,544.00p 107651
28/07/2023 1,599.00p 1,606.00p 1,537.00p 1,542.00p 85457
27/07/2023 1,632.00p 1,632.00p 1,588.00p 1,588.00p 50631
26/07/2023 1,624.00p 1,624.00p 1,579.00p 1,594.00p 71575
25/07/2023 1,599.00p 1,602.00p 1,564.00p 1,595.00p 98199
24/07/2023 1,598.00p 1,598.00p 1,553.00p 1,561.00p 42707
21/07/2023 1,557.00p 1,574.00p 1,551.00p 1,563.00p 51290
20/07/2023 1,541.00p 1,566.00p 1,540.00p 1,566.00p 62203
19/07/2023 1,533.00p 1,557.00p 1,519.00p 1,550.00p 101535
18/07/2023 1,489.00p 1,515.00p 1,487.00p 1,515.00p 66995
17/07/2023 1,538.00p 1,542.00p 1,484.00p 1,493.00p 60286
14/07/2023 1,537.00p 1,539.00p 1,496.60p 1,498.00p 71436
13/07/2023 1,582.00p 1,586.00p 1,529.00p 1,543.00p 60894
12/07/2023 1,529.00p 1,559.00p 1,489.00p 1,557.00p 84644
11/07/2023 1,482.00p 1,503.00p 1,478.03p 1,497.00p 75443
10/07/2023 1,517.00p 1,517.00p 1,471.00p 1,478.00p 107539
07/07/2023 1,440.00p 1,489.00p 1,396.00p 1,489.00p 336155
06/07/2023 1,390.00p 1,440.00p 1,390.00p 1,428.00p 190364
05/07/2023 1,430.00p 1,434.00p 1,405.00p 1,422.00p 137609
04/07/2023 1,422.00p 1,439.00p 1,421.00p 1,434.00p 180037
03/07/2023 1,401.00p 1,428.00p 1,391.00p 1,427.00p 140227
30/06/2023 1,365.00p 1,392.00p 1,361.00p 1,392.00p 166410
29/06/2023 1,397.00p 1,414.83p 1,357.00p 1,366.00p 82580
28/06/2023 1,341.00p 1,406.00p 1,341.00p 1,399.00p 102728
27/06/2023 1,364.00p 1,374.00p 1,353.00p 1,374.00p 94990
26/06/2023 1,335.00p 1,368.00p 1,320.00p 1,355.00p 103472
23/06/2023 1,357.00p 1,403.91p 1,334.00p 1,338.00p 128089
22/06/2023 1,414.00p 1,422.00p 1,384.00p 1,416.00p 159381
21/06/2023 1,424.00p 1,440.00p 1,418.00p 1,427.00p 168132
20/06/2023 1,424.00p 1,450.00p 1,414.00p 1,431.00p 105839
19/06/2023 1,440.00p 1,447.00p 1,420.00p 1,431.00p 124393

*Close Price adjusted for both dividends and splits