Victrex plc (LON:VCT)
London · Delayed Price · Currency is GBP · Price in GBX 690.00
+3.00 (0.44%)
Aug 1, 2025, 4:35 PM BST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 702.00 | 702.00 | 679.00 | 690.00 | 690.00 | 0.44% | 217,762 |
| Jul 31, 2025 | 680.00 | 699.00 | 680.00 | 687.00 | 687.00 | -0.29% | 190,556 |
| Jul 30, 2025 | 687.00 | 696.00 | 681.00 | 689.00 | 689.00 | 0.88% | 111,801 |
| Jul 29, 2025 | 698.00 | 708.00 | 682.00 | 683.00 | 683.00 | -2.43% | 158,633 |
| Jul 28, 2025 | 720.00 | 728.00 | 700.00 | 700.00 | 700.00 | -2.23% | 100,885 |
| Jul 25, 2025 | 701.00 | 716.00 | 696.00 | 716.00 | 716.00 | 1.42% | 333,565 |
| Jul 24, 2025 | 717.00 | 718.00 | 703.00 | 706.00 | 706.00 | -0.84% | 109,747 |
| Jul 23, 2025 | 715.00 | 719.00 | 702.00 | 712.00 | 712.00 | 1.28% | 118,588 |
| Jul 22, 2025 | 700.00 | 707.00 | 691.00 | 703.00 | 703.00 | 0.43% | 196,654 |
| Jul 21, 2025 | 701.00 | 710.00 | 698.00 | 700.00 | 700.00 | 0.14% | 120,576 |
| Jul 18, 2025 | 694.00 | 706.00 | 689.56 | 699.00 | 699.00 | 0.14% | 320,360 |
| Jul 17, 2025 | 698.00 | 712.00 | 698.00 | 698.00 | 698.00 | -0.14% | 92,456 |
| Jul 16, 2025 | 700.00 | 711.00 | 699.00 | 699.00 | 699.00 | -1.55% | 118,002 |
| Jul 15, 2025 | 714.00 | 729.00 | 707.00 | 710.00 | 710.00 | -0.70% | 136,984 |
| Jul 14, 2025 | 736.00 | 736.00 | 710.00 | 715.00 | 715.00 | -0.83% | 309,696 |
| Jul 11, 2025 | 726.00 | 733.00 | 718.00 | 721.00 | 721.00 | -0.96% | 161,502 |
| Jul 10, 2025 | 736.00 | 737.00 | 721.00 | 728.00 | 728.00 | 1.25% | 134,676 |
| Jul 9, 2025 | 736.00 | 741.00 | 713.92 | 719.00 | 719.00 | -0.14% | 252,508 |
| Jul 8, 2025 | 674.00 | 747.00 | 667.62 | 720.00 | 720.00 | -8.40% | 827,340 |
| Jul 7, 2025 | 776.00 | 794.00 | 775.00 | 786.00 | 786.00 | 0.64% | 133,925 |
| Jul 4, 2025 | 805.00 | 805.00 | 772.00 | 781.00 | 781.00 | -1.51% | 112,708 |
| Jul 3, 2025 | 789.06 | 797.00 | 784.00 | 793.00 | 793.00 | 1.15% | 220,645 |
| Jul 2, 2025 | 793.00 | 801.00 | 779.00 | 784.00 | 784.00 | 0.51% | 289,085 |
| Jul 1, 2025 | 783.00 | 791.00 | 762.00 | 780.00 | 780.00 | 0.52% | 143,919 |
| Jun 30, 2025 | 775.00 | 799.00 | 774.00 | 776.00 | 776.00 | -2.27% | 168,605 |
| Jun 27, 2025 | 776.00 | 802.00 | 776.00 | 794.00 | 794.00 | - | 216,951 |
| Jun 26, 2025 | 777.00 | 797.00 | 774.00 | 794.00 | 794.00 | 2.19% | 203,827 |
| Jun 25, 2025 | 774.63 | 788.00 | 759.00 | 777.00 | 777.00 | 0.78% | 993,034 |
| Jun 24, 2025 | 776.00 | 780.30 | 762.59 | 771.00 | 771.00 | 1.72% | 841,398 |
| Jun 23, 2025 | 761.00 | 763.00 | 733.02 | 758.00 | 758.00 | 2.02% | 520,838 |
| Jun 20, 2025 | 757.00 | 780.98 | 743.00 | 743.00 | 743.00 | -2.62% | 539,724 |
| Jun 19, 2025 | 760.00 | 770.00 | 756.78 | 763.00 | 763.00 | -1.04% | 86,542 |
| Jun 18, 2025 | 792.00 | 792.00 | 761.00 | 771.00 | 771.00 | -0.39% | 163,314 |
| Jun 17, 2025 | 798.00 | 798.00 | 771.00 | 774.00 | 774.00 | -0.64% | 85,439 |
| Jun 16, 2025 | 776.00 | 789.00 | 771.00 | 779.00 | 779.00 | 0.39% | 81,738 |
| Jun 13, 2025 | 780.00 | 804.00 | 772.00 | 776.00 | 776.00 | -1.27% | 114,185 |
| Jun 12, 2025 | 791.00 | 800.00 | 783.00 | 786.00 | 786.00 | -1.75% | 410,469 |
| Jun 11, 2025 | 816.79 | 818.00 | 795.00 | 800.00 | 800.00 | -0.87% | 83,716 |
| Jun 10, 2025 | 788.00 | 818.00 | 788.00 | 807.00 | 807.00 | 2.41% | 279,792 |
| Jun 9, 2025 | 784.00 | 793.00 | 782.00 | 788.00 | 788.00 | 0.77% | 164,699 |
| Jun 6, 2025 | 782.00 | 792.00 | 778.00 | 782.00 | 782.00 | -0.26% | 77,886 |
| Jun 5, 2025 | 796.00 | 805.00 | 784.00 | 784.00 | 784.00 | -1.88% | 180,150 |
| Jun 4, 2025 | 769.00 | 800.00 | 769.00 | 799.00 | 799.00 | 2.04% | 179,094 |
| Jun 3, 2025 | 795.00 | 795.00 | 769.00 | 783.00 | 783.00 | 0.64% | 99,487 |
| Jun 2, 2025 | 780.00 | 786.00 | 772.00 | 778.00 | 778.00 | -1.02% | 211,436 |
| May 30, 2025 | 776.00 | 803.00 | 776.00 | 786.00 | 786.00 | 0.51% | 1,445,476 |
| May 29, 2025 | 798.00 | 798.00 | 767.00 | 782.00 | 782.00 | 0.13% | 2,127,823 |
| May 28, 2025 | 816.00 | 816.00 | 781.00 | 781.00 | 767.58 | -2.13% | 136,487 |
| May 27, 2025 | 791.00 | 802.00 | 783.00 | 798.00 | 784.29 | 2.05% | 280,493 |
| May 23, 2025 | 802.60 | 816.00 | 775.50 | 782.00 | 768.56 | -2.25% | 171,848 |