Victrex plc - VCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	659	662	662	663.54	650	510,534
December 03, 2025	669	655	655	676.62	644	366,943
December 02, 2025	645	672	672	690	645	965,087
December 01, 2025	645	624	624	645	624	306,680
November 28, 2025	631	632	632	635	621	80,830
November 27, 2025	620	627	627	631	609.42	160,594
November 26, 2025	620	610	610	620	608	101,752
November 25, 2025	590	611	611	618	590	204,129
November 24, 2025	590	600	600	611	590	374,126
November 21, 2025	602	596	596	602	581	238,549
November 20, 2025	614	589	589	614	588	116,328
November 19, 2025	617	600	600	617	598	133,228
November 18, 2025	600	605	605	612	599.74	113,530
November 17, 2025	630	610	610	630	606	132,007
November 14, 2025	629	622	622	629.11	615	55,423
November 13, 2025	645	635	635	645	626	146,915
November 12, 2025	630	630	630	637	602	180,832
November 11, 2025	628	640	640	648	628	131,878
November 10, 2025	620	631	631	644	620	184,941
November 07, 2025	634	627	627	634	615	327,486
November 06, 2025	635	619	619	635	612.74	408,568
November 05, 2025	650	620	620	650	620	862,896
November 04, 2025	630	639	639	641	629	224,782
November 03, 2025	638	636	636	648	631	194,856
October 31, 2025	654	647	647	654.46	644	159,867
October 30, 2025	650	649	649	653	641	255,956
October 29, 2025	662	655	655	677	653	102,336
October 28, 2025	654	665	665	666.5	654	125,031
October 27, 2025	667	663	663	676	658	191,530
October 24, 2025	657	674	674	677.35	657	233,400
October 23, 2025	664	666	666	671	656	215,321
October 22, 2025	647	663	663	665	639.58	1.05M
October 21, 2025	635	643.98	643.98	649	633.33	153,907
October 20, 2025	641	643	643	646	636.66	261,545
October 17, 2025	638	644	644	646.08	627	487,238
October 16, 2025	635	647	647	652	633	428,302
October 15, 2025	643	634	634	653	634	198,713
October 14, 2025	670	643	643	670	643	216,031
October 13, 2025	655	668	668	669	653	136,648
October 10, 2025	674	655	655	678	653	158,241
October 09, 2025	694	672	672	694	672	253,762
October 08, 2025	695	681	681	695	675	404,943
October 07, 2025	690	683	683	699	682	153,280
October 06, 2025	717	694	694	717	692.95	269,585
October 03, 2025	700	709	709	710.98	695.6	171,747
October 02, 2025	714	698	698	721	683.98	377,275
October 01, 2025	735	713	713	735	713	1.21M
September 30, 2025	688	720	720	726	680	271,598
September 29, 2025	680.46	688	688	690	680.46	218,363
September 26, 2025	690	687	687	695	679	212,280
September 25, 2025	697	695	695	702.01	692	291,392
September 24, 2025	732	704	704	732	704	187,343
September 23, 2025	690	729	729	729	690	288,100
September 22, 2025	723.73	701	701	726	698	214,022
September 19, 2025	716	724	724	733	679	729,498
September 18, 2025	722	734	734	742.14	722	139,206
September 17, 2025	720	739	739	744	720	152,497
September 16, 2025	729	729	729	740	727	195,696
September 15, 2025	732	734	734	738	725.95	330,792
September 12, 2025	720	731	731	734	719	346,206

Victrex plc (VCT.L) LSE