Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/12/2021 2,378.00p 2,418.00p 2,378.00p 2,382.00p 179613
14/12/2021 2,490.00p 2,490.88p 2,422.00p 2,422.00p 218531
13/12/2021 2,412.00p 2,476.00p 2,412.00p 2,460.00p 165940
10/12/2021 2,540.00p 2,540.00p 2,456.00p 2,478.00p 114727
09/12/2021 2,432.00p 2,502.00p 2,432.00p 2,476.00p 142522
08/12/2021 2,392.00p 2,526.00p 2,388.00p 2,486.00p 301203
07/12/2021 2,390.00p 2,434.00p 2,302.00p 2,426.00p 372706
06/12/2021 2,398.00p 2,472.00p 2,390.00p 2,450.00p 126363
03/12/2021 2,364.00p 2,370.00p 2,346.00p 2,354.00p 131699
02/12/2021 2,336.00p 2,350.00p 2,324.00p 2,344.00p 106268
01/12/2021 2,276.00p 2,360.00p 2,276.00p 2,358.00p 111671
30/11/2021 2,290.00p 2,312.00p 2,268.00p 2,300.00p 154815
29/11/2021 2,366.00p 2,366.00p 2,296.00p 2,304.00p 141606
26/11/2021 2,266.00p 2,340.00p 2,266.00p 2,302.00p 109383
25/11/2021 2,308.00p 2,324.65p 2,292.00p 2,320.00p 158100
24/11/2021 2,260.00p 2,322.00p 2,260.00p 2,302.00p 51990
23/11/2021 2,306.00p 2,326.00p 2,286.00p 2,304.00p 81544
22/11/2021 2,338.00p 2,342.00p 2,293.58p 2,324.00p 51696
19/11/2021 2,380.00p 2,380.00p 2,308.00p 2,340.00p 73582
18/11/2021 2,328.00p 2,348.00p 2,313.84p 2,330.00p 65280
17/11/2021 2,302.00p 2,354.00p 2,302.00p 2,332.00p 64105
16/11/2021 2,364.00p 2,378.00p 2,336.00p 2,336.00p 74260
15/11/2021 2,400.00p 2,400.00p 2,328.00p 2,370.00p 57408
12/11/2021 2,388.00p 2,388.00p 2,322.00p 2,350.00p 614419
11/11/2021 2,288.00p 2,336.00p 2,288.00p 2,328.00p 104944
10/11/2021 2,342.00p 2,360.00p 2,330.00p 2,334.00p 68766
09/11/2021 2,430.00p 2,430.00p 2,340.00p 2,340.00p 96499
08/11/2021 2,396.00p 2,396.00p 2,328.00p 2,378.00p 129889
05/11/2021 2,356.00p 2,356.00p 2,272.00p 2,338.00p 102465
04/11/2021 2,304.00p 2,324.00p 2,276.00p 2,294.00p 166047
03/11/2021 2,308.00p 2,310.00p 2,280.65p 2,288.00p 81308
02/11/2021 2,242.00p 2,320.00p 2,242.00p 2,284.00p 68092
01/11/2021 2,310.00p 2,310.00p 2,266.00p 2,296.00p 66472
29/10/2021 2,316.00p 2,332.00p 2,286.00p 2,288.00p 80685
28/10/2021 2,400.00p 2,400.00p 2,328.00p 2,328.00p 68191
27/10/2021 2,348.00p 2,368.00p 2,340.00p 2,342.00p 73814
26/10/2021 2,302.00p 2,368.00p 2,302.00p 2,348.00p 58374
25/10/2021 2,388.00p 2,388.00p 2,328.00p 2,354.00p 71494
22/10/2021 2,300.00p 2,352.00p 2,300.00p 2,328.00p 73854
21/10/2021 2,298.00p 2,352.00p 2,298.00p 2,336.00p 65396
20/10/2021 2,424.00p 2,424.00p 2,338.00p 2,354.00p 59924
19/10/2021 2,330.00p 2,372.00p 2,330.00p 2,354.00p 67570
18/10/2021 2,426.00p 2,426.00p 2,320.00p 2,344.00p 90029
15/10/2021 2,420.00p 2,420.00p 2,342.00p 2,364.00p 167279
14/10/2021 2,378.00p 2,378.00p 2,304.00p 2,348.00p 85564
13/10/2021 2,246.00p 2,336.00p 2,246.00p 2,312.00p 127200
12/10/2021 2,264.00p 2,316.00p 2,264.00p 2,288.00p 79719
11/10/2021 2,272.00p 2,324.00p 2,272.00p 2,316.00p 51452
08/10/2021 2,362.00p 2,362.00p 2,318.00p 2,324.00p 66343
07/10/2021 2,340.00p 2,340.00p 2,290.00p 2,318.00p 93471
06/10/2021 2,288.00p 2,332.00p 2,284.00p 2,300.00p 69842
05/10/2021 2,374.00p 2,390.72p 2,326.00p 2,338.00p 98766
04/10/2021 2,366.00p 2,432.00p 2,362.00p 2,362.00p 106209
01/10/2021 2,344.00p 2,420.00p 2,340.44p 2,392.00p 122509
30/09/2021 2,458.00p 2,458.00p 2,382.00p 2,382.00p 137388
29/09/2021 2,410.00p 2,450.00p 2,404.00p 2,408.00p 111040
28/09/2021 2,470.00p 2,470.00p 2,399.68p 2,402.00p 141614
27/09/2021 2,580.00p 2,580.00p 2,474.00p 2,474.00p 60872
24/09/2021 2,540.00p 2,552.00p 2,516.00p 2,516.00p 83483
23/09/2021 2,496.00p 2,554.00p 2,496.00p 2,538.00p 164036
22/09/2021 2,482.00p 2,524.00p 2,480.00p 2,518.00p 93726
21/09/2021 2,530.00p 2,530.00p 2,468.00p 2,470.00p 74897
20/09/2021 2,460.00p 2,490.00p 2,446.00p 2,470.00p 110447
17/09/2021 2,576.00p 2,576.00p 2,484.00p 2,484.00p 139191
16/09/2021 2,560.00p 2,560.00p 2,500.00p 2,522.00p 88251
15/09/2021 2,564.00p 2,572.00p 2,500.00p 2,500.00p 65008
14/09/2021 2,662.00p 2,662.00p 2,562.00p 2,562.00p 84768
13/09/2021 2,612.00p 2,652.00p 2,598.00p 2,600.00p 42782
10/09/2021 2,520.00p 2,606.00p 2,520.00p 2,592.00p 49344
09/09/2021 2,570.00p 2,586.00p 2,552.00p 2,582.00p 50100
08/09/2021 2,604.00p 2,604.00p 2,570.00p 2,584.00p 84156
07/09/2021 2,618.00p 2,632.00p 2,604.00p 2,606.00p 84409
06/09/2021 2,582.00p 2,642.00p 2,582.00p 2,622.00p 66720
03/09/2021 2,700.00p 2,700.00p 2,638.00p 2,638.00p 81526
02/09/2021 2,586.00p 2,668.00p 2,586.00p 2,656.00p 79421
01/09/2021 2,700.00p 2,700.00p 2,628.00p 2,650.00p 71613
31/08/2021 2,612.00p 2,654.00p 2,588.00p 2,650.00p 154594
30/08/2021 2,610.00p 2,662.00p 2,596.57p 2,606.00p 168764
27/08/2021 2,610.00p 2,662.00p 2,596.57p 2,606.00p 168764
26/08/2021 2,604.00p 2,610.00p 2,584.00p 2,600.00p 79736
25/08/2021 2,650.00p 2,650.00p 2,592.00p 2,600.00p 112657
24/08/2021 2,634.00p 2,648.00p 2,620.00p 2,630.00p 83971
23/08/2021 2,692.00p 2,692.00p 2,626.00p 2,634.00p 57943
20/08/2021 2,600.00p 2,666.00p 2,600.00p 2,630.00p 54107
19/08/2021 2,638.00p 2,660.00p 2,622.00p 2,654.00p 78377
18/08/2021 2,678.00p 2,684.00p 2,662.00p 2,672.00p 53359
17/08/2021 2,700.00p 2,700.00p 2,664.00p 2,668.00p 45247
16/08/2021 2,652.00p 2,682.00p 2,652.00p 2,674.00p 50254
13/08/2021 2,612.00p 2,688.00p 2,612.00p 2,674.00p 64613
12/08/2021 2,664.00p 2,696.00p 2,664.00p 2,672.00p 56703
11/08/2021 2,636.00p 2,688.00p 2,626.00p 2,678.00p 116605
10/08/2021 2,674.00p 2,693.83p 2,664.00p 2,672.00p 121548
09/08/2021 2,562.00p 2,676.00p 2,562.00p 2,670.00p 97877
06/08/2021 2,566.00p 2,640.00p 2,566.00p 2,626.00p 54051
05/08/2021 2,566.00p 2,652.00p 2,566.00p 2,628.00p 81579
04/08/2021 2,590.00p 2,676.00p 2,590.00p 2,630.00p 93313
03/08/2021 2,574.00p 2,676.00p 2,574.00p 2,652.00p 74819
02/08/2021 2,660.00p 2,680.00p 2,636.00p 2,640.00p 64625
30/07/2021 2,648.00p 2,662.00p 2,600.00p 2,650.00p 84748
29/07/2021 2,682.00p 2,682.00p 2,632.00p 2,632.00p 65048
28/07/2021 2,612.00p 2,658.00p 2,612.00p 2,646.00p 53515
27/07/2021 2,574.00p 2,664.00p 2,574.00p 2,646.00p 322342
26/07/2021 2,648.00p 2,648.00p 2,614.00p 2,626.00p 68658
23/07/2021 2,552.00p 2,638.00p 2,552.00p 2,636.00p 50910
22/07/2021 2,546.00p 2,618.00p 2,546.00p 2,610.00p 57055
21/07/2021 2,550.00p 2,610.00p 2,550.00p 2,604.00p 97108
20/07/2021 2,642.00p 2,642.00p 2,542.00p 2,572.00p 206354
19/07/2021 2,594.00p 2,628.00p 2,572.00p 2,574.00p 111292
16/07/2021 2,670.00p 2,670.00p 2,644.00p 2,644.00p 86780
15/07/2021 2,658.00p 2,684.00p 2,650.00p 2,650.00p 118031
14/07/2021 2,700.00p 2,706.00p 2,676.00p 2,690.00p 177553
13/07/2021 2,720.00p 2,720.00p 2,676.00p 2,706.00p 196214
12/07/2021 2,596.00p 2,688.00p 2,596.00p 2,684.00p 170684
09/07/2021 2,648.00p 2,648.00p 2,574.00p 2,642.00p 128850
08/07/2021 2,624.00p 2,634.00p 2,564.00p 2,582.00p 168564
07/07/2021 2,574.00p 2,634.00p 2,574.00p 2,632.00p 95567
06/07/2021 2,594.00p 2,626.00p 2,586.00p 2,586.00p 76349
05/07/2021 2,610.00p 2,628.00p 2,588.00p 2,616.00p 248427
02/07/2021 2,620.00p 2,646.00p 2,574.00p 2,596.00p 122038
01/07/2021 2,558.00p 2,588.00p 2,546.00p 2,584.00p 124802
30/06/2021 2,620.00p 2,620.00p 2,536.00p 2,546.00p 119712
29/06/2021 2,568.00p 2,578.00p 2,512.00p 2,550.00p 77430
28/06/2021 2,522.00p 2,524.00p 2,506.00p 2,524.00p 70584
25/06/2021 2,588.00p 2,588.00p 2,516.00p 2,522.00p 57080
24/06/2021 2,498.00p 2,548.00p 2,498.00p 2,528.00p 109963
23/06/2021 2,484.00p 2,552.00p 2,484.00p 2,550.00p 114190
22/06/2021 2,566.00p 2,566.00p 2,504.00p 2,546.00p 111818
21/06/2021 2,432.00p 2,524.00p 2,432.00p 2,524.00p 141122
18/06/2021 2,546.00p 2,546.00p 2,478.00p 2,478.00p 215877
17/06/2021 2,528.00p 2,552.00p 2,490.00p 2,500.00p 138801
16/06/2021 2,518.00p 2,576.00p 2,518.00p 2,570.00p 165377
15/06/2021 2,500.00p 2,568.00p 2,500.00p 2,548.00p 142786
14/06/2021 2,564.00p 2,576.00p 2,516.00p 2,516.00p 64774
11/06/2021 2,466.00p 2,538.00p 2,448.00p 2,524.00p 56358
10/06/2021 2,540.00p 2,553.69p 2,496.00p 2,504.00p 111780
09/06/2021 2,612.00p 2,612.00p 2,538.00p 2,538.00p 68499
08/06/2021 2,558.00p 2,579.52p 2,543.44p 2,562.00p 86349
07/06/2021 2,594.00p 2,594.00p 2,520.00p 2,548.00p 164092
04/06/2021 2,574.00p 2,574.00p 2,512.00p 2,536.00p 104752
03/06/2021 2,446.00p 2,516.00p 2,446.00p 2,516.00p 101602
02/06/2021 2,472.00p 2,510.00p 2,472.00p 2,506.00p 156774
01/06/2021 2,458.00p 2,478.00p 2,430.00p 2,474.00p 114198
31/05/2021 2,432.00p 2,434.00p 2,388.00p 2,416.00p 96879
28/05/2021 2,432.00p 2,434.00p 2,388.00p 2,416.00p 96879
27/05/2021 2,324.00p 2,398.00p 2,324.00p 2,392.00p 220881
26/05/2021 2,400.00p 2,406.00p 2,370.00p 2,380.00p 61052
25/05/2021 2,440.00p 2,440.00p 2,366.00p 2,380.00p 116844
24/05/2021 2,348.00p 2,411.36p 2,348.00p 2,404.00p 34233
21/05/2021 2,368.00p 2,412.00p 2,368.00p 2,400.00p 121189
20/05/2021 2,470.00p 2,470.00p 2,400.00p 2,404.00p 443382
19/05/2021 2,414.00p 2,432.00p 2,392.00p 2,420.00p 236815
18/05/2021 2,444.00p 2,456.00p 2,418.00p 2,438.00p 114417
17/05/2021 2,442.00p 2,442.00p 2,402.00p 2,424.00p 165988
14/05/2021 2,426.00p 2,446.00p 2,422.00p 2,432.00p 303513
13/05/2021 2,392.00p 2,418.00p 2,388.00p 2,412.00p 109125
12/05/2021 2,452.00p 2,478.00p 2,428.00p 2,430.00p 269477
11/05/2021 2,510.00p 2,538.00p 2,448.00p 2,460.00p 547668
10/05/2021 2,406.00p 2,620.00p 2,406.00p 2,536.00p 394910
07/05/2021 2,326.00p 2,394.00p 2,326.00p 2,364.00p 115854
06/05/2021 2,400.00p 2,406.00p 2,336.00p 2,384.00p 122279
05/05/2021 2,294.00p 2,360.00p 2,294.00p 2,358.00p 119311
04/05/2021 2,348.00p 2,378.00p 2,332.00p 2,332.00p 190954
03/05/2021 2,284.00p 2,368.00p 2,284.00p 2,348.00p 143959
30/04/2021 2,284.00p 2,368.00p 2,284.00p 2,348.00p 143959
29/04/2021 2,298.00p 2,368.00p 2,298.00p 2,336.00p 77427
28/04/2021 2,364.00p 2,370.00p 2,342.57p 2,354.00p 48048
27/04/2021 2,382.00p 2,406.00p 2,346.00p 2,356.00p 77367
26/04/2021 2,344.00p 2,374.00p 2,332.20p 2,366.00p 93601
23/04/2021 2,344.00p 2,352.00p 2,326.00p 2,350.00p 90553
22/04/2021 2,378.00p 2,378.00p 2,328.06p 2,344.00p 47986
21/04/2021 2,254.00p 2,328.00p 2,254.00p 2,322.00p 84134
20/04/2021 2,336.00p 2,338.00p 2,304.00p 2,304.00p 89043
19/04/2021 2,374.00p 2,374.00p 2,334.00p 2,336.00p 80479
16/04/2021 2,300.00p 2,350.00p 2,300.00p 2,342.00p 71558
15/04/2021 2,390.00p 2,390.00p 2,330.00p 2,340.00p 103004
14/04/2021 2,286.00p 2,354.00p 2,286.00p 2,334.00p 165695
13/04/2021 2,266.00p 2,346.00p 2,266.00p 2,338.00p 121633
12/04/2021 2,290.00p 2,328.00p 2,290.00p 2,322.00p 117367
09/04/2021 2,262.00p 2,326.00p 2,262.00p 2,326.00p 87691
08/04/2021 2,312.00p 2,328.00p 2,282.00p 2,304.00p 160890
07/04/2021 2,318.00p 2,318.00p 2,262.76p 2,286.00p 160980
06/04/2021 2,302.00p 2,304.00p 2,254.00p 2,266.00p 155999
02/04/2021 2,242.00p 2,282.00p 2,218.00p 2,248.00p 158738
01/04/2021 2,242.00p 2,282.00p 2,218.00p 2,248.00p 158738
31/03/2021 2,200.00p 2,246.00p 2,200.00p 2,210.00p 188977
30/03/2021 2,194.00p 2,278.00p 2,192.00p 2,240.00p 265982
29/03/2021 2,110.00p 2,140.00p 2,110.00p 2,130.00p 111906
26/03/2021 2,100.00p 2,118.00p 2,091.32p 2,110.00p 96229
25/03/2021 2,088.00p 2,098.00p 2,078.00p 2,094.00p 89804
24/03/2021 2,080.00p 2,102.00p 2,080.00p 2,094.00p 104762
23/03/2021 2,106.00p 2,112.00p 2,070.00p 2,100.00p 189650
22/03/2021 2,078.00p 2,098.00p 2,042.00p 2,082.00p 118144
19/03/2021 2,098.00p 2,100.00p 2,056.00p 2,056.00p 278278
18/03/2021 2,100.00p 2,132.00p 2,074.00p 2,112.00p 298298
17/03/2021 2,184.00p 2,184.00p 2,103.93p 2,104.00p 149212
16/03/2021 2,132.00p 2,160.00p 2,112.00p 2,140.00p 176634
15/03/2021 2,150.00p 2,168.00p 2,110.00p 2,122.00p 84376
12/03/2021 2,120.00p 2,160.00p 2,120.00p 2,150.00p 82916
11/03/2021 2,216.00p 2,216.00p 2,160.00p 2,160.00p 96731
10/03/2021 2,124.00p 2,178.00p 2,124.00p 2,164.00p 157973

*Close Price adjusted for both dividends and splits