Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
05/11/2019 2,310.00p 2,320.00p 2,286.00p 2,318.00p 134620
04/11/2019 2,250.00p 2,295.27p 2,222.00p 2,292.00p 171858
01/11/2019 2,216.00p 2,232.00p 2,178.00p 2,232.00p 165446
31/10/2019 2,182.00p 2,206.00p 2,152.00p 2,196.00p 206526
30/10/2019 2,184.00p 2,202.16p 2,178.00p 2,186.00p 141087
29/10/2019 2,172.00p 2,196.50p 2,152.00p 2,186.00p 172639
28/10/2019 2,148.00p 2,176.00p 2,146.00p 2,176.00p 226857
25/10/2019 2,150.00p 2,168.00p 2,126.00p 2,160.00p 212941
24/10/2019 2,162.00p 2,182.00p 2,146.00p 2,166.00p 199591
23/10/2019 2,168.00p 2,178.00p 2,140.00p 2,158.00p 297616
22/10/2019 2,162.00p 2,190.00p 2,160.00p 2,180.00p 201321
21/10/2019 2,152.00p 2,188.00p 2,141.88p 2,166.00p 146988
18/10/2019 2,148.00p 2,170.00p 2,136.00p 2,156.00p 167393
17/10/2019 2,172.00p 2,194.00p 2,131.70p 2,148.00p 207588
16/10/2019 2,118.00p 2,166.00p 2,108.00p 2,146.00p 353371
15/10/2019 2,124.00p 2,174.00p 2,092.00p 2,126.00p 338930
14/10/2019 2,140.00p 2,148.00p 2,087.55p 2,138.00p 168907
11/10/2019 2,084.00p 2,146.00p 2,062.00p 2,136.00p 266846
10/10/2019 2,020.00p 2,088.00p 2,020.00p 2,078.00p 91622
09/10/2019 2,034.00p 2,054.00p 2,012.00p 2,026.00p 170992
08/10/2019 2,054.00p 2,062.00p 2,016.00p 2,020.00p 167998
07/10/2019 2,000.00p 2,054.00p 1,993.00p 2,032.00p 157728
04/10/2019 2,010.00p 2,022.00p 1,967.73p 2,018.00p 186267
03/10/2019 2,048.00p 2,048.00p 1,976.00p 2,000.00p 237230
02/10/2019 2,112.00p 2,122.00p 2,032.00p 2,050.00p 252860
01/10/2019 2,170.00p 2,178.00p 2,126.00p 2,150.00p 199368
30/09/2019 2,174.00p 2,178.00p 2,146.00p 2,158.00p 1259905
27/09/2019 2,124.00p 2,170.00p 2,112.00p 2,162.00p 173561
26/09/2019 2,120.00p 2,172.00p 2,120.00p 2,142.00p 114828
25/09/2019 2,106.00p 2,138.00p 2,066.00p 2,138.00p 193732
24/09/2019 2,142.00p 2,146.00p 2,116.00p 2,138.00p 241365
23/09/2019 2,158.00p 2,158.00p 2,103.60p 2,120.00p 158691
20/09/2019 2,120.00p 2,144.00p 2,102.00p 2,144.00p 364691
19/09/2019 2,176.00p 2,194.40p 2,120.79p 2,138.00p 222197
18/09/2019 2,198.00p 2,204.40p 2,168.00p 2,172.00p 228015
17/09/2019 2,242.00p 2,254.00p 2,170.00p 2,210.00p 171531
16/09/2019 2,292.00p 2,314.00p 2,240.00p 2,242.00p 221959
13/09/2019 2,246.00p 2,294.00p 2,240.00p 2,286.00p 172026
12/09/2019 2,250.00p 2,276.00p 2,216.00p 2,236.00p 320154
11/09/2019 2,200.00p 2,244.00p 2,194.00p 2,226.00p 307572
10/09/2019 2,170.00p 2,220.00p 2,150.00p 2,186.00p 266244
09/09/2019 2,170.00p 2,174.40p 2,148.00p 2,168.00p 200766
06/09/2019 2,124.00p 2,156.00p 2,088.00p 2,146.00p 209531
05/09/2019 2,080.00p 2,126.00p 2,076.00p 2,124.00p 234778
04/09/2019 2,070.00p 2,080.00p 2,054.00p 2,080.00p 352318
03/09/2019 2,054.00p 2,064.00p 2,032.00p 2,050.00p 193533
02/09/2019 2,072.00p 2,096.00p 2,054.00p 2,054.00p 227566
30/08/2019 2,040.00p 2,094.00p 2,040.00p 2,078.00p 212637
29/08/2019 1,942.00p 2,046.00p 1,942.00p 2,038.00p 207239
28/08/2019 1,975.00p 1,978.16p 1,924.00p 1,951.00p 452144
27/08/2019 1,931.00p 2,010.00p 1,931.00p 1,973.00p 375626
23/08/2019 2,026.00p 2,034.00p 1,942.90p 1,955.00p 213896
22/08/2019 2,026.00p 2,028.00p 1,985.00p 2,008.00p 223865
21/08/2019 1,930.00p 2,008.00p 1,930.00p 1,998.00p 255373
20/08/2019 1,908.00p 1,939.20p 1,896.00p 1,896.00p 192258
19/08/2019 1,889.00p 1,914.00p 1,844.00p 1,900.00p 219969
16/08/2019 1,879.00p 1,888.00p 1,846.00p 1,873.00p 136144
15/08/2019 1,860.00p 1,861.00p 1,813.68p 1,845.00p 212867

*Close Price adjusted for both dividends and splits