Victrex plc (LON:VCT)
London · Delayed Price · Currency is GBP · Price in GBX 563.00
+7.00 (1.26%)
At close: Mar 25, 2026
Victrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 567.00 | 582.00 | 556.00 | 563.00 | 563.00 | 1.26% | 417,906 |
| Mar 24, 2026 | 560.00 | 561.00 | 546.00 | 556.00 | 556.00 | 0.72% | 148,966 |
| Mar 23, 2026 | 529.00 | 556.00 | 515.00 | 552.00 | 552.00 | 2.41% | 361,305 |
| Mar 20, 2026 | 547.00 | 553.00 | 539.00 | 539.00 | 539.00 | -0.92% | 306,628 |
| Mar 19, 2026 | 556.00 | 556.00 | 535.00 | 544.00 | 544.00 | -2.86% | 297,032 |
| Mar 18, 2026 | 597.00 | 605.00 | 560.00 | 560.00 | 560.00 | -6.82% | 314,032 |
| Mar 17, 2026 | 601.00 | 607.00 | 599.00 | 601.00 | 601.00 | -0.33% | 232,601 |
| Mar 16, 2026 | 615.00 | 623.05 | 602.69 | 603.00 | 603.00 | -1.63% | 183,564 |
| Mar 13, 2026 | 614.00 | 622.00 | 610.00 | 613.00 | 613.00 | -1.13% | 113,276 |
| Mar 12, 2026 | 612.00 | 628.00 | 610.00 | 620.00 | 620.00 | - | 244,490 |
| Mar 11, 2026 | 623.00 | 632.00 | 616.00 | 620.00 | 620.00 | -1.43% | 162,062 |
| Mar 10, 2026 | 615.00 | 638.00 | 615.00 | 629.00 | 629.00 | 1.78% | 164,425 |
| Mar 9, 2026 | 619.00 | 622.00 | 606.00 | 618.00 | 618.00 | -1.90% | 164,716 |
| Mar 6, 2026 | 630.00 | 646.00 | 625.00 | 630.00 | 630.00 | -1.25% | 220,494 |
| Mar 5, 2026 | 651.00 | 659.00 | 638.00 | 638.00 | 638.00 | -1.09% | 128,872 |
| Mar 4, 2026 | 636.00 | 658.00 | 632.00 | 645.00 | 645.00 | 0.47% | 236,313 |
| Mar 3, 2026 | 682.00 | 682.00 | 630.00 | 642.00 | 642.00 | -4.32% | 394,900 |
| Mar 2, 2026 | 707.00 | 707.00 | 663.90 | 671.00 | 671.00 | -5.09% | 263,452 |
| Feb 27, 2026 | 700.00 | 712.00 | 697.00 | 707.00 | 707.00 | 1.14% | 250,097 |
| Feb 26, 2026 | 700.00 | 711.00 | 690.00 | 699.00 | 699.00 | -0.14% | 150,573 |
| Feb 25, 2026 | 700.00 | 705.00 | 686.00 | 700.00 | 700.00 | 1.30% | 217,392 |
| Feb 24, 2026 | 682.00 | 744.98 | 677.00 | 691.00 | 691.00 | 1.32% | 206,211 |
| Feb 23, 2026 | 690.00 | 731.29 | 675.00 | 682.00 | 682.00 | -1.16% | 391,307 |
| Feb 20, 2026 | 683.00 | 696.00 | 673.00 | 690.00 | 690.00 | 2.07% | 122,863 |
| Feb 19, 2026 | 711.00 | 711.00 | 675.00 | 676.00 | 676.00 | -2.73% | 155,423 |
| Feb 18, 2026 | 690.00 | 703.00 | 689.00 | 695.00 | 695.00 | -1.14% | 135,474 |
| Feb 17, 2026 | 716.00 | 716.00 | 697.00 | 703.00 | 703.00 | 0.43% | 117,400 |
| Feb 16, 2026 | 706.00 | 745.13 | 696.80 | 700.00 | 700.00 | -0.85% | 214,701 |
| Feb 13, 2026 | 715.75 | 711.00 | 699.00 | 706.00 | 706.00 | -0.42% | 183,428 |
| Feb 12, 2026 | 720.00 | 720.00 | 694.00 | 709.00 | 709.00 | 0.28% | 277,106 |
| Feb 11, 2026 | 711.00 | 719.00 | 703.00 | 707.00 | 707.00 | 0.14% | 306,491 |
| Feb 10, 2026 | 693.00 | 709.00 | 685.00 | 706.00 | 706.00 | 3.82% | 579,234 |
| Feb 9, 2026 | 678.00 | 681.00 | 670.00 | 680.00 | 680.00 | 1.19% | 211,912 |
| Feb 6, 2026 | 669.00 | 672.00 | 640.00 | 672.00 | 672.00 | -3.45% | 487,409 |
| Feb 5, 2026 | 701.00 | 701.00 | 687.00 | 696.00 | 696.00 | -1.00% | 266,822 |
| Feb 4, 2026 | 667.00 | 703.00 | 667.00 | 703.00 | 703.00 | 5.56% | 438,168 |
| Feb 3, 2026 | 653.00 | 666.00 | 642.00 | 666.00 | 666.00 | 2.62% | 318,976 |
| Feb 2, 2026 | 654.00 | 654.00 | 630.00 | 649.00 | 649.00 | -1.07% | 347,777 |
| Jan 30, 2026 | 656.00 | 668.00 | 649.00 | 656.00 | 656.00 | 0.15% | 525,984 |
| Jan 29, 2026 | 687.00 | 695.82 | 655.00 | 655.00 | 655.00 | -10.88% | 1,024,671 |
| Jan 28, 2026 | 746.00 | 754.00 | 735.00 | 735.00 | 688.86 | -1.08% | 644,301 |
| Jan 27, 2026 | 735.00 | 745.00 | 733.00 | 743.00 | 696.36 | 0.41% | 344,118 |
| Jan 26, 2026 | 734.00 | 745.19 | 733.00 | 740.00 | 693.55 | 0.14% | 494,671 |
| Jan 23, 2026 | 739.00 | 742.00 | 727.33 | 739.00 | 692.61 | -0.14% | 671,627 |
| Jan 22, 2026 | 726.00 | 744.25 | 725.00 | 740.00 | 693.55 | 3.06% | 821,925 |
| Jan 21, 2026 | 700.00 | 728.00 | 697.00 | 718.00 | 672.93 | 3.31% | 887,000 |
| Jan 20, 2026 | 699.00 | 699.00 | 686.00 | 695.00 | 651.37 | - | 425,973 |
| Jan 19, 2026 | 705.00 | 705.00 | 687.00 | 695.00 | 651.37 | -0.71% | 224,999 |
| Jan 16, 2026 | 700.00 | 705.00 | 694.00 | 700.00 | 656.06 | -0.28% | 256,985 |
| Jan 15, 2026 | 681.00 | 713.00 | 681.00 | 702.00 | 657.93 | 0.57% | 255,807 |