Victrex plc (LON:VCT)
London · Delayed Price · Currency is GBP · Price in GBX 609.00
-7.00 (-1.14%)
May 5, 2026, 3:54 PM GMT
Victrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 600.00 | 617.00 | 597.00 | 616.00 | 616.00 | 2.16% | 94,086 |
| Apr 30, 2026 | 595.00 | 603.00 | 589.00 | 603.00 | 603.00 | 1.01% | 177,821 |
| Apr 29, 2026 | 610.00 | 618.00 | 597.00 | 597.00 | 597.00 | -2.61% | 196,755 |
| Apr 28, 2026 | 629.00 | 629.00 | 612.00 | 613.00 | 613.00 | -2.23% | 179,717 |
| Apr 27, 2026 | 642.00 | 642.00 | 624.00 | 627.00 | 627.00 | - | 220,621 |
| Apr 24, 2026 | 636.00 | 645.00 | 624.00 | 627.00 | 627.00 | -2.34% | 327,151 |
| Apr 23, 2026 | 643.00 | 648.00 | 637.00 | 642.00 | 642.00 | 0.31% | 153,648 |
| Apr 22, 2026 | 645.00 | 657.00 | 640.00 | 640.00 | 640.00 | -0.78% | 164,122 |
| Apr 21, 2026 | 640.00 | 651.00 | 639.00 | 645.00 | 645.00 | 0.78% | 133,607 |
| Apr 20, 2026 | 645.00 | 645.00 | 633.00 | 640.00 | 640.00 | -0.78% | 80,498 |
| Apr 17, 2026 | 626.00 | 650.00 | 620.00 | 645.00 | 645.00 | 2.71% | 155,430 |
| Apr 16, 2026 | 628.00 | 631.00 | 618.00 | 628.00 | 628.00 | 1.62% | 130,228 |
| Apr 15, 2026 | 632.00 | 633.00 | 618.00 | 618.00 | 618.00 | -1.44% | 131,866 |
| Apr 14, 2026 | 628.00 | 636.00 | 617.00 | 627.00 | 627.00 | 1.13% | 207,544 |
| Apr 13, 2026 | 617.00 | 627.00 | 617.00 | 620.00 | 620.00 | - | 136,758 |
| Apr 10, 2026 | 617.00 | 630.00 | 613.00 | 620.00 | 620.00 | 1.31% | 141,991 |
| Apr 9, 2026 | 615.00 | 616.00 | 607.00 | 612.00 | 612.00 | -0.49% | 130,331 |
| Apr 8, 2026 | 609.00 | 635.00 | 598.00 | 615.00 | 615.00 | 5.49% | 316,706 |
| Apr 7, 2026 | 576.00 | 594.00 | 572.00 | 583.00 | 583.00 | 1.39% | 234,599 |
| Apr 2, 2026 | 580.00 | 580.00 | 568.00 | 575.00 | 575.00 | -1.03% | 109,135 |
| Apr 1, 2026 | 565.00 | 581.00 | 565.00 | 581.00 | 581.00 | 1.93% | 133,133 |
| Mar 31, 2026 | 570.00 | 578.00 | 563.00 | 570.00 | 570.00 | 0.35% | 181,008 |
| Mar 30, 2026 | 555.00 | 569.00 | 555.00 | 568.00 | 568.00 | 0.35% | 192,138 |
| Mar 27, 2026 | 562.00 | 574.00 | 555.00 | 566.00 | 566.00 | 0.35% | 205,440 |
| Mar 26, 2026 | 576.00 | 576.00 | 555.00 | 564.00 | 564.00 | 0.18% | 274,127 |
| 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 |