Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/11/2026 945.00p 946.56p 932.00p 934.00p 184714
12/11/2026 925.00p 942.00p 925.00p 942.00p 126127
11/11/2026 890.00p 937.00p 890.00p 935.00p 167769
10/11/2026 912.00p 915.67p 898.00p 909.00p 145906
09/11/2026 910.00p 910.00p 879.94p 896.00p 124181
06/11/2026 915.00p 915.00p 883.10p 889.00p 313360
05/11/2026 905.00p 932.00p 905.00p 911.00p 109055
04/11/2026 905.00p 923.00p 905.00p 907.00p 114317
03/11/2026 915.00p 924.00p 906.00p 912.00p 192903
02/11/2026 898.00p 915.00p 888.00p 914.00p 105001
30/10/2026 888.00p 913.00p 888.00p 903.00p 94279
29/10/2026 904.00p 915.00p 900.00p 910.00p 110183
28/10/2026 922.00p 924.00p 901.00p 908.00p 102164
27/10/2026 887.00p 914.00p 887.00p 911.00p 137431
26/10/2026 913.00p 913.00p 890.00p 899.00p 429162
23/10/2026 919.00p 919.00p 888.00p 892.00p 139804
22/10/2026 894.00p 913.00p 892.00p 898.00p 211905
21/10/2026 926.00p 926.00p 904.00p 916.00p 129936
20/10/2026 911.00p 917.00p 898.00p 910.00p 181528
19/10/2026 959.00p 959.00p 910.00p 915.00p 172769
16/10/2026 940.00p 956.00p 930.00p 941.00p 266612
15/10/2026 910.00p 939.00p 887.84p 935.00p 405832
14/10/2026 930.00p 956.00p 929.00p 932.00p 299112
13/10/2026 931.00p 953.00p 925.00p 942.00p 131416
12/10/2026 930.00p 951.00p 923.00p 926.00p 181823
09/10/2026 927.00p 956.00p 925.00p 942.00p 103822
08/10/2026 941.00p 941.00p 911.60p 924.00p 96404
07/10/2026 925.00p 944.00p 908.00p 929.00p 133771
06/10/2026 940.00p 940.00p 915.00p 930.00p 121807
05/10/2026 922.00p 932.00p 913.00p 930.00p 128139
02/10/2026 922.00p 926.00p 912.17p 917.00p 166997
01/10/2026 901.00p 934.00p 901.00p 911.00p 177965
30/09/2026 920.00p 940.00p 919.00p 923.00p 199636
29/09/2026 915.00p 929.00p 907.15p 915.00p 175524
28/09/2026 911.00p 919.00p 889.11p 907.00p 428676
25/09/2026 890.00p 915.00p 871.00p 905.00p 773292
24/09/2026 998.00p 998.00p 869.00p 878.00p 536821
23/09/2026 991.00p 998.00p 966.00p 980.00p 262162
22/09/2026 975.00p 993.00p 975.00p 990.00p 213474
21/09/2026 970.00p 1,010.00p 960.13p 983.00p 239089
18/09/2026 958.00p 969.00p 946.00p 969.00p 617115
17/09/2026 937.00p 961.40p 937.00p 954.00p 158728
16/09/2026 950.00p 956.50p 941.00p 953.00p 416981
15/09/2026 940.00p 965.00p 897.00p 942.00p 497206
14/09/2026 963.00p 972.00p 930.00p 935.00p 139945
11/09/2026 1,002.00p 1,016.00p 956.00p 969.00p 579094
10/09/2026 1,008.00p 1,024.00p 994.00p 998.00p 330727
09/09/2026 951.00p 1,018.00p 927.00p 1,010.00p 1045997
08/09/2026 860.00p 876.00p 842.00p 869.00p 140268
07/09/2026 874.00p 874.00p 854.46p 861.00p 120431
04/09/2026 828.00p 872.00p 828.00p 866.00p 152672
03/09/2026 869.00p 871.00p 834.00p 843.00p 257624
02/09/2026 835.00p 855.00p 835.00p 849.00p 222727
01/09/2026 835.00p 860.14p 835.00p 841.00p 315893
28/08/2026 845.00p 855.00p 833.00p 841.00p 423369
27/08/2026 810.00p 837.00p 810.00p 836.00p 160971
26/08/2026 833.00p 838.00p 824.00p 830.00p 305906
25/08/2026 838.00p 841.00p 818.00p 829.00p 105348
24/08/2026 810.00p 820.00p 807.00p 820.00p 145442
21/08/2026 818.00p 825.00p 813.00p 813.00p 171209
20/08/2026 838.00p 838.00p 806.00p 812.00p 193743
19/08/2026 825.00p 834.00p 811.00p 834.00p 173285
18/08/2026 819.00p 821.00p 803.00p 821.00p 106713
14/08/2026 810.00p 815.00p 801.00p 808.00p 160465
13/08/2026 817.00p 820.00p 803.58p 812.00p 114532
12/08/2026 825.00p 830.00p 811.00p 817.00p 167968
11/08/2026 828.00p 828.00p 803.00p 816.00p 206904
10/08/2026 823.00p 829.00p 812.00p 819.00p 211322
07/08/2026 797.00p 831.00p 797.00p 822.00p 218902
06/08/2026 808.00p 825.00p 808.00p 816.00p 184117
05/08/2026 820.00p 823.00p 809.31p 816.00p 254566
04/08/2026 804.00p 818.00p 791.00p 811.00p 221121
03/08/2026 789.00p 819.00p 784.00p 796.00p 228098
31/07/2026 785.00p 795.00p 777.00p 783.00p 241862
30/07/2026 778.00p 796.10p 774.00p 780.00p 371458
29/07/2026 800.00p 819.00p 768.00p 782.00p 614110
28/07/2026 765.00p 796.00p 765.00p 796.00p 308591
27/07/2026 760.00p 768.00p 751.00p 765.00p 279334
24/07/2026 722.00p 754.00p 722.00p 748.00p 477078
23/07/2026 725.00p 737.00p 715.00p 725.00p 249149
22/07/2026 719.00p 728.00p 709.44p 728.00p 218643
21/07/2026 705.00p 718.00p 698.00p 718.00p 135556
20/07/2026 711.00p 712.00p 696.00p 703.00p 113863
17/07/2026 714.00p 715.00p 705.00p 710.00p 131794
16/07/2026 702.00p 716.00p 695.00p 716.00p 146315
15/07/2026 719.00p 719.00p 686.44p 702.00p 290320
14/07/2026 702.00p 717.00p 698.00p 706.00p 340127
13/07/2026 670.00p 710.41p 670.00p 708.00p 254363
10/07/2026 657.00p 688.00p 657.00p 677.00p 217003
09/07/2026 657.00p 675.00p 646.00p 667.00p 283135
08/07/2026 676.00p 677.00p 656.00p 658.00p 273440
07/07/2026 610.00p 704.05p 610.00p 677.00p 788893
06/07/2026 595.00p 595.00p 580.00p 582.00p 178804
03/07/2026 575.00p 594.00p 575.00p 590.00p 90984
02/07/2026 583.00p 591.00p 579.00p 588.00p 179864
01/07/2026 572.00p 588.00p 571.00p 588.00p 137961
30/06/2026 579.00p 585.00p 573.00p 575.00p 296970
29/06/2026 599.00p 601.00p 573.79p 577.00p 203256
26/06/2026 614.00p 614.00p 585.00p 598.00p 299565
25/06/2026 604.00p 612.00p 598.00p 604.00p 172149
24/06/2026 603.00p 607.00p 591.00p 607.00p 179317
23/06/2026 595.00p 604.00p 588.00p 599.00p 127839
22/06/2026 606.00p 619.00p 593.00p 604.00p 111243
19/06/2026 602.00p 623.01p 602.00p 609.00p 239701
18/06/2026 635.00p 635.00p 604.45p 616.00p 178360
17/06/2026 635.00p 635.00p 614.00p 624.00p 308012
16/06/2026 630.00p 639.00p 622.00p 627.00p 140027
15/06/2026 635.00p 642.00p 627.00p 633.00p 664314
12/06/2026 617.00p 625.00p 611.00p 620.00p 230746
11/06/2026 598.00p 614.00p 598.00p 611.00p 625132
10/06/2026 602.00p 609.00p 589.89p 605.00p 661849
09/06/2026 611.00p 611.00p 591.00p 600.00p 638444
08/06/2026 604.00p 605.00p 595.00p 603.00p 187302
05/06/2026 629.00p 635.00p 608.00p 608.00p 241302
04/06/2026 637.00p 646.00p 623.00p 625.00p 185306
03/06/2026 647.00p 647.00p 635.00p 635.00p 131631
02/06/2026 644.00p 656.00p 637.00p 647.00p 544671
01/06/2026 641.00p 651.00p 634.00p 637.00p 221670
29/05/2026 645.00p 657.00p 640.00p 640.00p 374388
28/05/2026 635.00p 646.00p 625.00p 640.00p 170946
27/05/2026 637.00p 656.20p 633.00p 650.00p 320735
26/05/2026 641.00p 650.00p 620.00p 632.00p 128523
22/05/2026 622.00p 640.00p 612.00p 633.00p 217564
21/05/2026 620.00p 624.00p 608.00p 617.00p 221994
20/05/2026 612.00p 613.00p 598.00p 610.00p 138994
19/05/2026 597.00p 614.00p 593.00p 598.00p 144780
18/05/2026 595.00p 609.00p 579.00p 597.00p 206337
15/05/2026 600.00p 600.00p 578.00p 588.00p 400044
14/05/2026 588.00p 598.00p 583.00p 598.00p 176512
13/05/2026 581.00p 591.00p 581.00p 585.00p 240806
12/05/2026 580.00p 580.00p 566.00p 579.00p 263950
11/05/2026 560.00p 599.00p 548.00p 583.00p 365091
08/05/2026 589.00p 602.00p 587.00p 589.00p 224631
07/05/2026 619.00p 625.00p 596.00p 596.00p 185709
06/05/2026 616.00p 635.00p 606.00p 615.00p 237357
05/05/2026 608.00p 622.00p 604.00p 613.00p 299160
01/05/2026 600.00p 617.00p 597.00p 616.00p 94076
30/04/2026 595.00p 603.00p 584.00p 603.00p 176132
29/04/2026 610.00p 618.00p 597.00p 597.00p 159638
28/04/2026 629.00p 629.00p 612.00p 613.00p 178550
27/04/2026 642.00p 642.00p 623.00p 627.00p 216387
24/04/2026 636.00p 645.00p 624.00p 627.00p 201652
23/04/2026 643.00p 648.00p 637.00p 642.00p 153119
22/04/2026 645.00p 658.00p 640.00p 640.00p 161413
21/04/2026 640.00p 652.00p 637.00p 645.00p 132361
20/04/2026 645.00p 645.00p 633.00p 640.00p 79936
17/04/2026 626.00p 650.00p 620.00p 645.00p 154008
16/04/2026 628.00p 631.00p 618.00p 628.00p 129182
15/04/2026 632.00p 635.00p 618.00p 618.00p 130944
14/04/2026 628.00p 636.00p 617.00p 627.00p 206486
13/04/2026 617.00p 627.00p 617.00p 620.00p 133825
10/04/2026 617.00p 630.50p 613.00p 620.00p 140885
09/04/2026 615.00p 617.00p 606.00p 612.00p 129374
08/04/2026 609.00p 635.00p 598.00p 615.00p 314486
07/04/2026 576.00p 594.00p 572.00p 583.00p 234593
02/04/2026 580.00p 580.00p 568.00p 575.00p 109131
01/04/2026 565.00p 584.00p 565.00p 581.00p 133133
31/03/2026 570.00p 578.00p 563.00p 570.00p 179914
30/03/2026 555.00p 569.00p 555.00p 568.00p 192130
27/03/2026 562.00p 574.00p 555.00p 566.00p 205434
26/03/2026 576.00p 576.00p 555.00p 564.00p 272696
25/03/2026 567.00p 582.00p 556.00p 563.00p 396215
24/03/2026 560.00p 561.00p 546.00p 556.00p 148036
23/03/2026 529.00p 556.00p 515.00p 552.00p 359958
20/03/2026 547.00p 553.00p 539.00p 539.00p 296537
19/03/2026 556.00p 561.08p 534.00p 544.00p 293963
18/03/2026 597.00p 605.00p 560.00p 560.00p 310986
17/03/2026 601.00p 608.00p 598.00p 601.00p 231130
16/03/2026 615.00p 623.05p 602.69p 603.00p 182406
13/03/2026 614.00p 623.00p 610.00p 613.00p 112743
12/03/2026 612.00p 628.00p 610.00p 620.00p 244491
11/03/2026 623.00p 632.00p 616.00p 620.00p 160867
10/03/2026 615.00p 638.00p 615.00p 629.00p 164425
09/03/2026 619.00p 622.00p 605.00p 618.00p 164716
06/03/2026 630.00p 646.00p 625.00p 630.00p 218717
05/03/2026 651.00p 659.00p 638.00p 638.00p 128094
04/03/2026 636.00p 658.00p 632.00p 645.00p 236313
03/03/2026 682.00p 682.00p 626.00p 642.00p 392664
02/03/2026 707.00p 707.00p 663.90p 671.00p 263429
27/02/2026 700.00p 712.01p 697.00p 707.00p 254951
26/02/2026 700.00p 712.00p 683.00p 699.00p 150573
25/02/2026 700.00p 705.00p 686.00p 700.00p 217389
24/02/2026 682.00p 744.98p 677.00p 691.00p 206203
23/02/2026 690.00p 731.29p 675.00p 682.00p 391293
20/02/2026 683.00p 696.00p 673.00p 690.00p 122855
19/02/2026 711.00p 711.00p 675.00p 676.00p 155418
18/02/2026 690.00p 703.00p 689.00p 695.00p 135472
17/02/2026 716.00p 716.00p 683.00p 703.00p 117400
16/02/2026 706.00p 745.13p 696.80p 700.00p 214693
13/02/2026 711.00p 715.75p 699.00p 706.00p 183428
12/02/2026 720.00p 720.00p 694.00p 709.00p 277100
11/02/2026 711.00p 719.00p 702.00p 707.00p 306491
10/02/2026 693.00p 744.25p 678.00p 706.00p 579234
09/02/2026 678.00p 682.00p 670.00p 680.00p 261912
06/02/2026 669.00p 673.00p 640.00p 672.00p 489909
05/02/2026 701.00p 704.00p 687.00p 696.00p 266822
04/02/2026 667.00p 703.00p 664.00p 703.00p 438168
03/02/2026 653.00p 668.00p 642.00p 666.00p 318976
02/02/2026 654.00p 655.00p 630.00p 649.00p 347777
30/01/2026 656.00p 669.00p 649.00p 656.00p 525984

*Close Price adjusted for both dividends and splits