tiprankstipranks
Victrex PLC (GB:VCT)
LSE:VCT
UK Market

Victrex (VCT) Historical Prices

Compare
48 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2025
894.00
894.00
851.00
852.00
852.00
-3.29%
335,337
2.01
Apr 01, 2025
889.00
897.00
864.00
881.00
881.00
-0.34%
87,286
0.52
Mar 31, 2025
881.00
904.00
872.00
884.00
884.00
-2.10%
143,226
0.87
Mar 28, 2025
864.00
903.00
864.00
903.00
903.00
+2.61%
75,023
0.45
Mar 27, 2025
893.00
918.00
872.00
880.00
880.00
-5.88%
271,973
1.66
Mar 26, 2025
948.00
948.00
922.00
935.00
935.00
+0.97%
64,801
0.39
Mar 25, 2025
907.00
934.00
907.00
926.00
926.00
+0.11%
536,794
3.42
Mar 24, 2025
948.00
969.00
921.00
925.00
925.00
-2.53%
76,191
0.47
Mar 21, 2025
944.00
968.00
941.00
949.00
949.00
-1.66%
313,797
1.90
Mar 20, 2025
976.00
994.00
960.00
965.00
965.00
-1.93%
133,612
0.80
Mar 19, 2025
994.00
999.00
975.00
984.00
984.00
-0.81%
54,115
0.30
Mar 18, 2025
972.00
1,008.00
972.00
992.00
992.00
-0.40%
47,980
0.26
Mar 17, 2025
995.00
996.00
971.00
996.00
996.00
+2.47%
88,097
0.46
Mar 14, 2025
968.00
987.00
942.00
972.00
972.00
+0.83%
82,469
0.42
Mar 13, 2025
985.00
1,004.00
950.00
964.00
964.00
-1.83%
66,988
0.33
Mar 12, 2025
987.00
999.00
980.00
982.00
982.00
-0.81%
79,313
0.38
Mar 11, 2025
970.00
1,012.00
970.00
990.00
990.00
-0.40%
131,442
0.62
Mar 10, 2025
1,024.00
1,046.00
980.00
994.00
994.00
-5.15%
131,136
0.61
Mar 07, 2025
988.00
1,048.00
979.00
1,048.00
1,048.00
+3.56%
780,864
3.63
Mar 06, 2025
966.00
1,012.00
947.00
1,012.00
1,012.00
+6.98%
187,943
0.84
Mar 05, 2025
905.00
959.00
888.00
946.00
946.00
+4.42%
190,907
0.83
Mar 04, 2025
918.00
921.88
895.36
906.00
906.00
-1.95%
114,842
0.50
Mar 03, 2025
902.00
941.00
902.00
924.00
924.00
0.00%
118,714
0.52
Feb 28, 2025
908.00
928.00
894.00
924.00
924.00
+1.20%
255,127
1.10
Feb 27, 2025
926.00
949.09
903.00
913.00
913.00
-3.39%
147,990
0.63
Feb 26, 2025
926.00
955.00
926.00
945.00
945.00
+1.39%
96,751
0.41
Feb 25, 2025
963.00
963.00
929.00
932.00
932.00
-0.96%
383,502
1.64
Feb 24, 2025
932.00
950.00
932.00
941.00
941.00
+0.32%
117,675
0.50
Feb 21, 2025
954.00
954.00
937.00
938.00
938.00
+0.64%
64,755
0.27
Feb 20, 2025
941.00
967.00
931.00
932.00
932.00
-2.20%
121,539
0.51
Feb 19, 2025
970.00
985.00
948.54
953.00
953.00
-2.76%
104,310
0.43
Feb 18, 2025
968.00
980.00
958.92
980.00
980.00
+1.45%
87,563
0.36
Feb 17, 2025
961.00
977.00
958.00
966.00
966.00
-0.31%
80,694
0.33
Feb 14, 2025
971.00
974.00
952.00
969.00
969.00
+1.47%
67,568
0.28
Feb 13, 2025
950.00
970.00
950.00
955.00
955.00
-0.10%
81,399
0.33
Feb 12, 2025
977.00
977.00
950.00
956.00
956.00
+0.21%
88,323
0.36
Feb 11, 2025
956.00
975.56
938.00
954.00
954.00
-1.95%
130,157
0.54
Feb 10, 2025
998.00
998.00
973.00
973.00
973.00
+1.14%
80,151
0.33
Feb 07, 2025
990.00
998.00
962.00
962.00
962.00
-2.73%
109,230
0.45
Feb 06, 2025
988.00
1,012.00
988.00
989.00
989.00
-0.30%
130,037
0.54
Feb 05, 2025
1,014.00
1,014.00
977.00
992.00
992.00
-0.10%
98,092
0.40
Feb 04, 2025
994.00
1,002.00
975.00
993.00
993.00
+1.64%
158,058
0.64
Feb 03, 2025
976.00
985.00
958.00
977.00
977.00
-1.51%
96,998
0.39
Jan 31, 2025
998.00
1,004.00
986.13
992.00
992.00
-0.80%
137,494
0.56
Jan 30, 2025
968.00
1,008.00
968.00
1,000.00
1,000.00
+2.67%
94,972
0.37
Jan 29, 2025
989.00
997.00
974.00
974.00
974.00
-1.52%
163,823
0.64
Jan 28, 2025
967.00
1,000.00
967.00
989.00
989.00
0.00%
152,039
0.60
Jan 27, 2025
1,020.00
1,020.00
978.00
989.00
989.00
-0.70%
183,039
0.72
Jan 24, 2025
1,006.00
1,020.00
995.99
996.00
996.00
-0.30%
121,621
0.47
Jan 23, 2025
1,030.00
1,038.00
998.00
999.00
999.00
-1.85%
844,188
3.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis