LSE - Delayed Quote • GBp
Victrex plc (VCT.L)
At close: April 18 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1,238.00 | 1,270.00 | 1,238.00 | 1,270.00 | 1,270.00 | 78,903 |
| Apr 17, 2024 | 1,242.00 | 1,270.00 | 1,242.00 | 1,256.00 | 1,256.00 | 101,297 |
| Apr 16, 2024 | 1,264.00 | 1,280.00 | 1,236.00 | 1,244.00 | 1,244.00 | 94,328 |
| Apr 15, 2024 | 1,286.00 | 1,296.00 | 1,272.00 | 1,282.00 | 1,282.00 | 63,601 |
| Apr 12, 2024 | 1,348.00 | 1,348.00 | 1,288.00 | 1,290.00 | 1,290.00 | 119,530 |
| Apr 11, 2024 | 1,352.00 | 1,352.00 | 1,313.30 | 1,316.00 | 1,316.00 | 145,232 |
| Apr 10, 2024 | 1,304.00 | 1,332.00 | 1,288.00 | 1,320.00 | 1,320.00 | 268,084 |
| Apr 9, 2024 | 1,302.00 | 1,310.74 | 1,290.00 | 1,290.00 | 1,290.00 | 97,302 |
| Apr 8, 2024 | 1,294.00 | 1,314.00 | 1,276.00 | 1,306.00 | 1,306.00 | 123,942 |
| Apr 5, 2024 | 1,298.00 | 1,316.00 | 1,296.00 | 1,296.00 | 1,296.00 | 155,692 |
| Apr 4, 2024 | 1,300.00 | 1,331.06 | 1,294.88 | 1,330.00 | 1,330.00 | 161,777 |
| Apr 3, 2024 | 1,296.00 | 1,317.88 | 1,274.00 | 1,294.00 | 1,294.00 | 178,295 |
| Apr 2, 2024 | 1,280.00 | 1,322.00 | 1,276.00 | 1,296.00 | 1,296.00 | 148,267 |
| Mar 28, 2024 | 1,270.00 | 1,299.00 | 1,259.00 | 1,299.00 | 1,299.00 | 200,910 |
| Mar 27, 2024 | 1,250.00 | 1,273.00 | 1,239.00 | 1,273.00 | 1,273.00 | 307,332 |
| Mar 26, 2024 | 1,233.00 | 1,275.00 | 1,222.00 | 1,246.00 | 1,246.00 | 93,278 |
| Mar 25, 2024 | 1,269.00 | 1,277.00 | 1,245.00 | 1,246.00 | 1,246.00 | 116,844 |
| Mar 22, 2024 | 1,293.00 | 1,293.00 | 1,263.00 | 1,280.00 | 1,280.00 | 137,080 |
| Mar 21, 2024 | 1,288.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,281.00 | 126,256 |
| Mar 20, 2024 | 1,245.00 | 1,267.00 | 1,245.00 | 1,266.00 | 1,266.00 | 82,615 |
| Mar 19, 2024 | 1,254.00 | 1,263.00 | 1,251.00 | 1,252.00 | 1,252.00 | 100,211 |
| Mar 18, 2024 | 1,252.00 | 1,267.00 | 1,238.00 | 1,259.00 | 1,259.00 | 116,772 |
| Mar 15, 2024 | 1,297.00 | 1,297.00 | 1,251.00 | 1,252.00 | 1,252.00 | 271,824 |
| Mar 14, 2024 | 1,295.00 | 1,295.00 | 1,267.00 | 1,267.00 | 1,267.00 | 130,284 |
| Mar 13, 2024 | 1,273.00 | 1,305.00 | 1,273.00 | 1,295.00 | 1,295.00 | 131,602 |
| Mar 12, 2024 | 1,300.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,299.00 | 73,551 |
| Mar 11, 2024 | 1,295.00 | 1,300.00 | 1,273.00 | 1,297.00 | 1,297.00 | 85,502 |
| Mar 8, 2024 | 1,307.00 | 1,330.00 | 1,287.00 | 1,300.00 | 1,300.00 | 81,721 |
| Mar 7, 2024 | 1,298.00 | 1,317.34 | 1,286.00 | 1,300.00 | 1,300.00 | 200,814 |
| Mar 6, 2024 | 1,292.00 | 1,301.00 | 1,267.00 | 1,290.00 | 1,290.00 | 108,467 |
| Mar 5, 2024 | 1,277.00 | 1,298.00 | 1,257.67 | 1,262.00 | 1,262.00 | 36,316 |
| Mar 4, 2024 | 1,297.00 | 1,308.00 | 1,270.00 | 1,277.00 | 1,277.00 | 492,325 |
| Mar 1, 2024 | 1,235.00 | 1,299.20 | 1,230.00 | 1,297.00 | 1,297.00 | 348,989 |
| Feb 29, 2024 | 1,244.00 | 1,245.00 | 1,211.00 | 1,230.00 | 1,230.00 | 177,425 |
| Feb 28, 2024 | 1,253.00 | 1,254.99 | 1,229.00 | 1,240.00 | 1,240.00 | 64,501 |
| Feb 27, 2024 | 1,260.00 | 1,272.00 | 1,258.00 | 1,260.00 | 1,260.00 | 209,117 |
| Feb 26, 2024 | 1,275.00 | 1,287.68 | 1,255.00 | 1,276.00 | 1,276.00 | 115,623 |
| Feb 23, 2024 | 1,259.00 | 1,298.00 | 1,259.00 | 1,282.00 | 1,282.00 | 75,185 |
| Feb 22, 2024 | 1,327.00 | 1,339.00 | 1,278.00 | 1,280.00 | 1,280.00 | 109,302 |
| Feb 21, 2024 | 1,351.00 | 1,351.00 | 1,315.00 | 1,321.00 | 1,321.00 | 244,411 |
| Feb 20, 2024 | 1,312.00 | 1,349.00 | 1,308.00 | 1,349.00 | 1,349.00 | 93,476 |
| Feb 19, 2024 | 1,348.00 | 1,390.00 | 1,334.00 | 1,334.00 | 1,334.00 | 32,432 |
| Feb 16, 2024 | 1,344.00 | 1,381.00 | 1,344.00 | 1,350.00 | 1,350.00 | 68,338 |
| Feb 15, 2024 | 1,372.00 | 1,384.00 | 1,364.00 | 1,372.00 | 1,372.00 | 234,104 |
| Feb 14, 2024 | 1,366.00 | 1,371.00 | 1,341.00 | 1,363.00 | 1,363.00 | 158,624 |
| Feb 13, 2024 | 1,370.00 | 1,379.00 | 1,342.00 | 1,348.00 | 1,348.00 | 223,783 |
| Feb 12, 2024 | 1,353.00 | 1,380.00 | 1,352.00 | 1,376.00 | 1,376.00 | 175,284 |
| Feb 9, 2024 | 1,182.00 | 1,384.09 | 1,152.00 | 1,355.00 | 1,355.00 | 237,046 |
| Feb 8, 2024 | 1,355.00 | 1,409.71 | 1,336.00 | 1,344.00 | 1,344.00 | 1,243,120 |
| Feb 7, 2024 | 1,339.00 | 1,408.36 | 1,339.00 | 1,355.00 | 1,355.00 | 73,461 |
| Feb 6, 2024 | 1,326.00 | 1,413.05 | 1,326.00 | 1,372.00 | 1,372.00 | 104,716 |
| Feb 5, 2024 | 1,349.00 | 1,364.00 | 1,339.00 | 1,339.00 | 1,339.00 | 67,314 |
| Feb 2, 2024 | 1,402.00 | 1,416.10 | 1,354.00 | 1,354.00 | 1,354.00 | 181,191 |
| Feb 1, 2024 | 1,366.00 | 1,415.66 | 1,352.00 | 1,370.00 | 1,370.00 | 150,156 |
| Jan 31, 2024 | 1,329.00 | 1,406.45 | 1,313.00 | 1,363.00 | 1,363.00 | 267,946 |
| Jan 30, 2024 | 1,360.00 | 1,396.00 | 1,360.00 | 1,362.00 | 1,362.00 | 91,278 |
| Jan 29, 2024 | 1,397.00 | 1,401.14 | 1,352.00 | 1,393.00 | 1,393.00 | 482,331 |
| Jan 26, 2024 | 1,323.00 | 1,406.14 | 1,323.00 | 1,392.00 | 1,392.00 | 154,321 |
| Jan 25, 2024 | 46.14 Dividend | |||||
| Jan 25, 2024 | 1,331.00 | 1,375.16 | 1,303.00 | 1,330.00 | 1,330.00 | 143,180 |
| Jan 24, 2024 | 1,364.00 | 1,371.00 | 1,327.00 | 1,360.00 | 1,313.86 | 257,804 |
| Jan 23, 2024 | 1,372.00 | 1,407.99 | 1,360.00 | 1,363.00 | 1,316.76 | 259,185 |
| Jan 22, 2024 | 1,373.00 | 1,400.00 | 1,352.00 | 1,392.00 | 1,344.77 | 48,087 |
| Jan 19, 2024 | 1,374.00 | 1,388.00 | 1,357.00 | 1,357.00 | 1,310.96 | 51,964 |
| Jan 18, 2024 | 1,363.00 | 1,386.00 | 1,347.00 | 1,369.00 | 1,322.55 | 112,592 |
| Jan 17, 2024 | 1,405.00 | 1,405.00 | 1,362.00 | 1,368.00 | 1,321.59 | 86,523 |
| Jan 16, 2024 | 1,400.00 | 1,418.00 | 1,392.00 | 1,401.00 | 1,353.47 | 229,051 |
| Jan 15, 2024 | 1,405.00 | 1,412.00 | 1,393.92 | 1,409.00 | 1,361.20 | 67,204 |
| Jan 12, 2024 | 1,415.00 | 1,433.00 | 1,404.00 | 1,415.00 | 1,366.99 | 94,138 |
| Jan 11, 2024 | 1,442.00 | 1,452.00 | 1,411.00 | 1,411.00 | 1,363.13 | 98,120 |
| Jan 10, 2024 | 1,464.00 | 1,468.00 | 1,433.00 | 1,434.00 | 1,385.35 | 90,793 |
| Jan 9, 2024 | 1,533.00 | 1,533.00 | 1,469.00 | 1,469.00 | 1,419.16 | 52,691 |
| Jan 8, 2024 | 1,498.00 | 1,511.00 | 1,464.00 | 1,502.00 | 1,451.04 | 55,960 |
| Jan 5, 2024 | 1,500.00 | 1,522.14 | 1,485.00 | 1,499.00 | 1,448.14 | 108,940 |
| Jan 4, 2024 | 1,544.00 | 1,544.00 | 1,500.00 | 1,513.00 | 1,461.67 | 33,588 |
| Jan 3, 2024 | 1,519.00 | 1,545.00 | 1,492.00 | 1,512.00 | 1,460.70 | 120,713 |
| Jan 2, 2024 | 1,525.00 | 1,542.00 | 1,500.00 | 1,521.00 | 1,469.40 | 92,805 |
| Dec 29, 2023 | 1,505.00 | 1,544.00 | 1,505.00 | 1,522.00 | 1,470.36 | 29,930 |
| Dec 28, 2023 | 1,501.00 | 1,553.00 | 1,501.00 | 1,534.00 | 1,481.96 | 49,784 |
| Dec 27, 2023 | 1,572.00 | 1,575.00 | 1,535.00 | 1,536.00 | 1,483.89 | 32,121 |
| Dec 22, 2023 | 1,516.00 | 1,549.00 | 1,481.00 | 1,548.00 | 1,495.48 | 34,400 |
| Dec 21, 2023 | 1,511.00 | 1,521.00 | 1,467.00 | 1,515.00 | 1,463.60 | 61,982 |
| Dec 20, 2023 | 1,522.00 | 1,522.00 | 1,496.54 | 1,509.00 | 1,457.80 | 96,637 |
| Dec 19, 2023 | 1,506.00 | 1,522.00 | 1,495.00 | 1,504.00 | 1,452.97 | 205,759 |
| Dec 18, 2023 | 1,522.00 | 1,539.00 | 1,487.00 | 1,508.00 | 1,456.84 | 108,199 |
| Dec 15, 2023 | 1,539.00 | 1,555.00 | 1,513.09 | 1,521.00 | 1,469.40 | 148,115 |
| Dec 14, 2023 | 1,475.00 | 1,534.00 | 1,475.00 | 1,522.00 | 1,470.36 | 132,493 |
| Dec 13, 2023 | 1,458.00 | 1,473.00 | 1,454.00 | 1,454.00 | 1,404.67 | 93,456 |
| Dec 12, 2023 | 1,490.00 | 1,502.79 | 1,458.72 | 1,465.00 | 1,415.30 | 69,120 |
| Dec 11, 2023 | 1,507.00 | 1,507.00 | 1,466.00 | 1,479.00 | 1,428.82 | 82,505 |
| Dec 8, 2023 | 1,448.00 | 1,475.00 | 1,425.00 | 1,475.00 | 1,424.96 | 134,405 |
| Dec 7, 2023 | 1,457.00 | 1,457.00 | 1,402.69 | 1,420.00 | 1,371.82 | 140,205 |
| Dec 6, 2023 | 1,409.00 | 1,449.00 | 1,395.00 | 1,438.00 | 1,389.21 | 116,680 |
| Dec 5, 2023 | 1,455.00 | 1,455.00 | 1,364.00 | 1,419.00 | 1,370.86 | 168,682 |
| Dec 4, 2023 | 1,465.00 | 1,485.00 | 1,449.00 | 1,449.00 | 1,399.84 | 139,903 |
| Dec 1, 2023 | 1,432.00 | 1,483.00 | 1,431.00 | 1,463.00 | 1,413.37 | 95,587 |
| Nov 30, 2023 | 1,504.00 | 1,504.00 | 1,463.00 | 1,463.00 | 1,413.37 | 189,777 |
| Nov 29, 2023 | 1,469.00 | 1,522.00 | 1,468.00 | 1,485.00 | 1,434.62 | 150,601 |
| Nov 28, 2023 | 1,486.00 | 1,507.00 | 1,486.00 | 1,505.00 | 1,453.94 | 40,838 |
| Nov 27, 2023 | 1,506.00 | 1,523.00 | 1,486.00 | 1,505.00 | 1,453.94 | 49,685 |
| Nov 24, 2023 | 1,540.00 | 1,540.00 | 1,503.00 | 1,515.00 | 1,463.60 | 51,935 |
| Nov 23, 2023 | 1,489.00 | 1,521.00 | 1,489.00 | 1,515.00 | 1,463.60 | 39,903 |
| Nov 22, 2023 | 1,500.00 | 1,509.00 | 1,482.14 | 1,504.00 | 1,452.97 | 60,478 |
| Nov 21, 2023 | 1,526.00 | 1,531.00 | 1,492.00 | 1,492.00 | 1,441.38 | 52,301 |
| Nov 20, 2023 | 1,535.00 | 1,548.00 | 1,522.00 | 1,534.00 | 1,481.96 | 52,109 |
| Nov 17, 2023 | 1,525.00 | 1,539.00 | 1,515.00 | 1,521.00 | 1,469.40 | 481,848 |
| Nov 16, 2023 | 1,546.00 | 1,574.00 | 1,518.00 | 1,518.00 | 1,466.50 | 47,341 |
| Nov 15, 2023 | 1,519.00 | 1,577.00 | 1,519.00 | 1,566.00 | 1,512.87 | 93,371 |
| Nov 14, 2023 | 1,537.00 | 1,560.00 | 1,512.00 | 1,555.00 | 1,502.24 | 95,894 |
| Nov 13, 2023 | 1,510.00 | 1,524.00 | 1,497.00 | 1,518.00 | 1,466.50 | 35,589 |
| Nov 10, 2023 | 1,517.00 | 1,517.00 | 1,485.00 | 1,501.00 | 1,450.08 | 34,961 |
| Nov 9, 2023 | 1,479.00 | 1,520.00 | 1,464.00 | 1,504.00 | 1,452.97 | 61,052 |
| Nov 8, 2023 | 1,453.00 | 1,507.00 | 1,453.00 | 1,490.00 | 1,439.45 | 229,087 |
| Nov 7, 2023 | 1,465.00 | 1,504.00 | 1,459.00 | 1,463.00 | 1,413.37 | 66,996 |
| Nov 6, 2023 | 1,506.00 | 1,506.00 | 1,462.00 | 1,480.00 | 1,429.79 | 140,505 |
| Nov 3, 2023 | 1,446.00 | 1,488.00 | 1,446.00 | 1,485.00 | 1,434.62 | 129,377 |
| Nov 2, 2023 | 1,402.00 | 1,449.00 | 1,385.64 | 1,449.00 | 1,399.84 | 241,868 |
| Nov 1, 2023 | 1,344.00 | 1,387.00 | 1,324.00 | 1,376.00 | 1,329.32 | 88,956 |
| Oct 31, 2023 | 1,391.00 | 1,405.00 | 1,355.60 | 1,377.00 | 1,330.28 | 103,876 |
| Oct 30, 2023 | 1,379.00 | 1,418.00 | 1,372.00 | 1,374.00 | 1,327.39 | 118,324 |
| Oct 27, 2023 | 1,381.00 | 1,381.00 | 1,327.00 | 1,363.00 | 1,316.76 | 48,505 |
| Oct 26, 2023 | 1,327.00 | 1,361.00 | 1,312.00 | 1,348.00 | 1,302.27 | 71,858 |
| Oct 25, 2023 | 1,309.00 | 1,340.00 | 1,282.00 | 1,340.00 | 1,294.54 | 241,143 |
| Oct 24, 2023 | 1,336.00 | 1,355.00 | 1,291.00 | 1,326.00 | 1,281.01 | 338,770 |
| Oct 23, 2023 | 1,329.00 | 1,363.00 | 1,313.00 | 1,345.00 | 1,299.37 | 61,101 |
| Oct 20, 2023 | 1,350.00 | 1,376.00 | 1,339.00 | 1,339.00 | 1,293.57 | 104,788 |
| Oct 19, 2023 | 1,320.00 | 1,376.00 | 1,320.00 | 1,344.00 | 1,298.40 | 79,835 |
| Oct 18, 2023 | 1,382.00 | 1,394.00 | 1,344.00 | 1,347.00 | 1,301.30 | 56,433 |
| Oct 17, 2023 | 1,395.00 | 1,411.00 | 1,376.00 | 1,394.00 | 1,346.71 | 48,606 |
| Oct 16, 2023 | 1,400.00 | 1,410.99 | 1,386.40 | 1,400.00 | 1,352.50 | 269,317 |
| Oct 13, 2023 | 1,397.00 | 1,410.00 | 1,379.86 | 1,396.00 | 1,348.64 | 200,482 |
| Oct 12, 2023 | 1,423.00 | 1,439.00 | 1,397.00 | 1,400.00 | 1,352.50 | 54,289 |
| Oct 11, 2023 | 1,382.00 | 1,425.00 | 1,382.00 | 1,407.00 | 1,359.27 | 54,407 |
| Oct 10, 2023 | 1,379.00 | 1,417.00 | 1,355.80 | 1,415.00 | 1,366.99 | 49,067 |
| Oct 9, 2023 | 1,427.00 | 1,429.00 | 1,381.00 | 1,383.00 | 1,336.08 | 58,657 |
| Oct 6, 2023 | 1,408.00 | 1,408.00 | 1,367.00 | 1,397.00 | 1,349.60 | 91,364 |
| Oct 5, 2023 | 1,378.00 | 1,397.00 | 1,365.53 | 1,375.00 | 1,328.35 | 43,545 |
| Oct 4, 2023 | 1,346.00 | 1,395.00 | 1,346.00 | 1,381.00 | 1,334.15 | 114,380 |
| Oct 3, 2023 | 1,416.00 | 1,416.00 | 1,366.00 | 1,379.00 | 1,332.22 | 76,649 |
| Oct 2, 2023 | 1,439.00 | 1,439.00 | 1,375.00 | 1,385.00 | 1,338.01 | 32,654 |
| Sep 29, 2023 | 1,425.00 | 1,425.00 | 1,366.00 | 1,405.00 | 1,357.33 | 130,808 |
| Sep 28, 2023 | 1,372.00 | 1,397.00 | 1,364.00 | 1,397.00 | 1,349.60 | 55,011 |
| Sep 27, 2023 | 1,371.00 | 1,384.00 | 1,365.00 | 1,369.00 | 1,322.55 | 129,609 |
| Sep 26, 2023 | 1,400.00 | 1,406.00 | 1,378.00 | 1,382.00 | 1,335.11 | 58,538 |
| Sep 25, 2023 | 1,443.00 | 1,443.00 | 1,371.00 | 1,405.00 | 1,357.33 | 71,267 |
| Sep 22, 2023 | 1,456.00 | 1,456.00 | 1,401.00 | 1,409.00 | 1,361.20 | 156,632 |
| Sep 21, 2023 | 1,440.00 | 1,455.00 | 1,410.00 | 1,422.00 | 1,373.76 | 42,440 |
| Sep 20, 2023 | 1,400.00 | 1,444.00 | 1,399.00 | 1,444.00 | 1,395.01 | 80,166 |
| Sep 19, 2023 | 1,456.00 | 1,456.00 | 1,393.20 | 1,397.00 | 1,349.60 | 155,874 |
| Sep 18, 2023 | 1,466.00 | 1,468.00 | 1,414.00 | 1,422.00 | 1,373.76 | 62,673 |
| Sep 15, 2023 | 1,465.00 | 1,477.00 | 1,448.40 | 1,464.00 | 1,414.33 | 151,507 |
| Sep 14, 2023 | 1,416.00 | 1,451.00 | 1,404.00 | 1,450.00 | 1,400.81 | 137,457 |
| Sep 13, 2023 | 1,432.00 | 1,438.00 | 1,393.00 | 1,425.00 | 1,376.65 | 282,341 |
| Sep 12, 2023 | 1,433.00 | 1,455.00 | 1,392.00 | 1,401.00 | 1,353.47 | 99,572 |
| Sep 11, 2023 | 1,497.00 | 1,498.00 | 1,447.00 | 1,453.00 | 1,403.70 | 321,028 |
| Sep 8, 2023 | 1,484.00 | 1,496.00 | 1,455.00 | 1,474.00 | 1,423.99 | 179,398 |
| Sep 7, 2023 | 1,487.00 | 1,505.00 | 1,476.00 | 1,497.00 | 1,446.21 | 100,423 |
| Sep 6, 2023 | 1,495.00 | 1,516.00 | 1,481.00 | 1,507.00 | 1,455.87 | 872,989 |
| Sep 5, 2023 | 1,485.00 | 1,512.00 | 1,431.00 | 1,492.00 | 1,441.38 | 431,589 |
| Sep 4, 2023 | 1,541.00 | 1,541.00 | 1,489.00 | 1,492.00 | 1,441.38 | 26,664 |
| Sep 1, 2023 | 1,516.00 | 1,527.00 | 1,498.80 | 1,505.00 | 1,453.94 | 38,678 |
| Aug 31, 2023 | 1,510.00 | 1,520.00 | 1,481.00 | 1,502.00 | 1,451.04 | 130,120 |
| Aug 30, 2023 | 1,490.00 | 1,512.48 | 1,475.00 | 1,492.00 | 1,441.38 | 137,685 |
| Aug 29, 2023 | 1,478.00 | 1,502.00 | 1,455.00 | 1,493.00 | 1,442.35 | 101,492 |
| Aug 25, 2023 | 1,433.00 | 1,480.00 | 1,433.00 | 1,444.00 | 1,395.01 | 69,134 |
| Aug 24, 2023 | 1,453.00 | 1,470.00 | 1,433.00 | 1,468.00 | 1,418.20 | 88,302 |
| Aug 23, 2023 | 1,415.00 | 1,448.00 | 1,415.00 | 1,437.00 | 1,388.25 | 63,077 |
| Aug 22, 2023 | 1,384.00 | 1,446.00 | 1,384.00 | 1,429.00 | 1,380.52 | 37,794 |
| Aug 21, 2023 | 1,420.00 | 1,476.00 | 1,406.00 | 1,406.00 | 1,358.30 | 48,262 |
| Aug 18, 2023 | 1,495.00 | 1,495.80 | 1,434.00 | 1,446.00 | 1,396.94 | 75,264 |
| Aug 17, 2023 | 1,532.00 | 1,532.00 | 1,471.00 | 1,475.00 | 1,424.96 | 111,995 |
| Aug 16, 2023 | 1,525.00 | 1,525.00 | 1,477.00 | 1,496.00 | 1,445.25 | 48,521 |
| Aug 15, 2023 | 1,478.00 | 1,516.00 | 1,478.00 | 1,495.00 | 1,444.28 | 96,558 |
| Aug 14, 2023 | 1,542.00 | 1,545.00 | 1,500.72 | 1,509.00 | 1,457.80 | 67,438 |
| Aug 11, 2023 | 1,568.00 | 1,568.00 | 1,533.00 | 1,536.00 | 1,483.89 | 58,211 |
| Aug 10, 2023 | 1,543.00 | 1,563.00 | 1,535.00 | 1,558.00 | 1,505.14 | 27,452 |
| Aug 9, 2023 | 1,569.00 | 1,571.00 | 1,531.00 | 1,542.00 | 1,489.69 | 72,960 |
| Aug 8, 2023 | 1,534.00 | 1,581.00 | 1,526.00 | 1,533.00 | 1,480.99 | 38,420 |
| Aug 7, 2023 | 1,534.00 | 1,550.00 | 1,524.00 | 1,535.00 | 1,482.92 | 50,506 |
| Aug 4, 2023 | 1,530.00 | 1,546.00 | 1,510.00 | 1,539.00 | 1,486.79 | 42,074 |
| Aug 3, 2023 | 1,502.00 | 1,521.00 | 1,492.33 | 1,520.00 | 1,468.43 | 74,941 |
| Aug 2, 2023 | 1,500.00 | 1,526.00 | 1,496.00 | 1,522.00 | 1,470.36 | 191,377 |
| Aug 1, 2023 | 1,531.00 | 1,568.00 | 1,508.00 | 1,516.00 | 1,464.57 | 355,228 |
| Jul 31, 2023 | 1,543.00 | 1,563.00 | 1,534.00 | 1,544.00 | 1,491.62 | 146,107 |
| Jul 28, 2023 | 1,599.00 | 1,606.00 | 1,537.00 | 1,542.00 | 1,489.69 | 96,463 |
| Jul 27, 2023 | 1,632.00 | 1,632.00 | 1,588.00 | 1,588.00 | 1,534.12 | 201,271 |
| Jul 26, 2023 | 1,624.00 | 1,624.00 | 1,579.00 | 1,594.00 | 1,539.92 | 82,130 |
| Jul 25, 2023 | 1,599.00 | 1,602.00 | 1,564.00 | 1,595.00 | 1,540.89 | 111,030 |
| Jul 24, 2023 | 1,598.00 | 1,598.00 | 1,553.00 | 1,561.00 | 1,508.04 | 49,242 |
| Jul 21, 2023 | 1,557.00 | 1,574.00 | 1,551.00 | 1,563.00 | 1,509.97 | 67,022 |
| Jul 20, 2023 | 1,541.00 | 1,566.00 | 1,540.00 | 1,566.00 | 1,512.87 | 71,174 |
| Jul 19, 2023 | 1,533.00 | 1,557.00 | 1,519.00 | 1,550.00 | 1,497.41 | 161,345 |
| Jul 18, 2023 | 1,489.00 | 1,515.00 | 1,487.00 | 1,515.00 | 1,463.60 | 88,683 |
| Jul 17, 2023 | 1,538.00 | 1,542.00 | 1,484.00 | 1,493.00 | 1,442.35 | 89,378 |
| Jul 14, 2023 | 1,537.00 | 1,539.00 | 1,496.60 | 1,498.00 | 1,447.18 | 90,542 |
| Jul 13, 2023 | 1,582.00 | 1,586.00 | 1,529.00 | 1,543.00 | 1,490.65 | 73,585 |
| Jul 12, 2023 | 1,529.00 | 1,559.00 | 1,489.00 | 1,557.00 | 1,504.18 | 109,704 |
| Jul 11, 2023 | 1,482.00 | 1,503.00 | 1,478.03 | 1,497.00 | 1,446.21 | 123,454 |
| Jul 10, 2023 | 1,517.00 | 1,517.00 | 1,471.00 | 1,478.00 | 1,427.86 | 273,664 |
| Jul 7, 2023 | 1,440.00 | 1,489.00 | 1,396.00 | 1,489.00 | 1,438.48 | 358,902 |
| Jul 6, 2023 | 1,390.00 | 1,440.00 | 1,390.00 | 1,428.00 | 1,379.55 | 244,923 |
| Jul 5, 2023 | 1,430.00 | 1,434.00 | 1,405.00 | 1,422.00 | 1,373.76 | 168,920 |
| Jul 4, 2023 | 1,422.00 | 1,439.00 | 1,421.00 | 1,434.00 | 1,385.35 | 198,432 |
| Jul 3, 2023 | 1,401.00 | 1,428.00 | 1,391.00 | 1,427.00 | 1,378.59 | 168,554 |
| Jun 30, 2023 | 1,365.00 | 1,392.00 | 1,361.00 | 1,392.00 | 1,344.77 | 346,850 |
| Jun 29, 2023 | 1,397.00 | 1,414.83 | 1,357.00 | 1,366.00 | 1,319.66 | 88,158 |
| Jun 28, 2023 | 1,341.00 | 1,406.00 | 1,341.00 | 1,399.00 | 1,351.54 | 109,123 |
| Jun 27, 2023 | 1,364.00 | 1,374.00 | 1,353.00 | 1,374.00 | 1,327.39 | 110,787 |
| Jun 26, 2023 | 1,335.00 | 1,368.00 | 1,320.00 | 1,355.00 | 1,309.03 | 202,184 |
| Jun 23, 2023 | 1,357.00 | 1,403.91 | 1,334.00 | 1,338.00 | 1,292.61 | 166,644 |
| Jun 22, 2023 | 1,414.00 | 1,422.00 | 1,384.00 | 1,416.00 | 1,367.96 | 193,215 |
| Jun 21, 2023 | 1,424.00 | 1,440.00 | 1,418.00 | 1,427.00 | 1,378.59 | 229,103 |
| Jun 20, 2023 | 1,424.00 | 1,450.00 | 1,414.00 | 1,431.00 | 1,382.45 | 130,000 |
| Jun 19, 2023 | 1,440.00 | 1,447.00 | 1,420.00 | 1,431.00 | 1,382.45 | 133,675 |
| Jun 16, 2023 | 1,495.00 | 1,495.00 | 1,444.00 | 1,452.00 | 1,402.74 | 331,191 |
| Jun 15, 2023 | 1,467.00 | 1,482.00 | 1,435.00 | 1,467.00 | 1,417.23 | 290,952 |
| Jun 14, 2023 | 1,462.00 | 1,513.00 | 1,361.00 | 1,470.00 | 1,420.13 | 764,584 |
| Jun 13, 2023 | 1,521.00 | 1,550.00 | 1,521.00 | 1,537.00 | 1,484.85 | 97,778 |
| Jun 12, 2023 | 1,527.00 | 1,540.00 | 1,509.00 | 1,535.00 | 1,482.92 | 75,419 |
| Jun 9, 2023 | 1,525.00 | 1,546.00 | 1,505.00 | 1,524.00 | 1,472.30 | 165,450 |
| Jun 8, 2023 | 1,558.00 | 1,569.00 | 1,537.00 | 1,546.00 | 1,493.55 | 100,345 |
| Jun 7, 2023 | 1,574.00 | 1,581.00 | 1,556.00 | 1,563.00 | 1,509.97 | 51,065 |
| Jun 6, 2023 | 1,586.00 | 1,605.00 | 1,554.00 | 1,579.00 | 1,525.43 | 201,519 |
| Jun 5, 2023 | 1,602.00 | 1,623.42 | 1,585.02 | 1,588.00 | 1,534.12 | 354,380 |
| Jun 2, 2023 | 1,560.00 | 1,606.00 | 1,560.00 | 1,606.00 | 1,551.51 | 759,091 |
| Jun 1, 2023 | 1,565.00 | 1,571.92 | 1,549.00 | 1,567.00 | 1,513.84 | 154,126 |
| May 31, 2023 | 1,546.00 | 1,559.86 | 1,527.00 | 1,549.00 | 1,496.45 | 337,829 |
| May 30, 2023 | 1,550.00 | 1,561.00 | 1,537.00 | 1,547.00 | 1,494.52 | 789,428 |
| May 26, 2023 | 1,573.00 | 1,574.49 | 1,553.00 | 1,555.00 | 1,502.24 | 74,728 |
| May 25, 2023 | 13.42 Dividend | |||||
| May 25, 2023 | 1,513.00 | 1,565.54 | 1,513.00 | 1,554.00 | 1,501.28 | 101,425 |
| May 24, 2023 | 1,560.00 | 1,563.00 | 1,538.00 | 1,560.00 | 1,494.11 | 112,742 |
| May 23, 2023 | 1,577.00 | 1,577.00 | 1,527.00 | 1,545.00 | 1,479.74 | 157,791 |
| May 22, 2023 | 1,550.00 | 1,561.00 | 1,523.20 | 1,550.00 | 1,484.53 | 205,933 |
| May 19, 2023 | 1,555.00 | 1,575.00 | 1,536.00 | 1,536.00 | 1,471.12 | 145,421 |
| May 18, 2023 | 1,540.00 | 1,571.00 | 1,540.00 | 1,555.00 | 1,489.32 | 92,967 |
| May 17, 2023 | 1,510.00 | 1,546.00 | 1,510.00 | 1,546.00 | 1,480.70 | 272,189 |
| May 16, 2023 | 1,535.00 | 1,573.95 | 1,527.00 | 1,536.00 | 1,471.12 | 295,272 |
| May 15, 2023 | 1,520.00 | 1,540.00 | 1,510.00 | 1,522.00 | 1,457.71 | 215,738 |
| May 12, 2023 | 1,509.00 | 1,539.83 | 1,499.00 | 1,520.00 | 1,455.80 | 303,518 |
| May 11, 2023 | 1,485.00 | 1,542.99 | 1,485.00 | 1,512.00 | 1,448.14 | 359,276 |
| May 10, 2023 | 1,525.00 | 1,530.00 | 1,479.00 | 1,511.00 | 1,447.18 | 288,887 |
| May 9, 2023 | 1,604.00 | 1,639.00 | 1,482.00 | 1,504.00 | 1,440.48 | 661,776 |
| May 5, 2023 | 1,650.00 | 1,664.00 | 1,625.00 | 1,664.00 | 1,593.72 | 167,923 |
| May 4, 2023 | 1,625.00 | 1,662.00 | 1,616.81 | 1,655.00 | 1,585.10 | 414,082 |
| May 3, 2023 | 1,643.00 | 1,663.00 | 1,625.00 | 1,631.00 | 1,562.11 | 262,275 |
| May 2, 2023 | 1,716.00 | 1,716.00 | 1,633.00 | 1,642.00 | 1,572.65 | 196,693 |
| Apr 28, 2023 | 1,648.00 | 1,679.00 | 1,607.80 | 1,676.00 | 1,605.21 | 185,692 |
| Apr 27, 2023 | 1,618.00 | 1,635.00 | 1,607.00 | 1,631.00 | 1,562.11 | 137,262 |
| Apr 26, 2023 | 1,632.00 | 1,642.52 | 1,617.00 | 1,632.00 | 1,563.07 | 88,949 |
| Apr 25, 2023 | 1,649.00 | 1,687.00 | 1,636.34 | 1,639.00 | 1,569.77 | 108,008 |
| Apr 24, 2023 | 1,660.00 | 1,680.31 | 1,649.00 | 1,658.00 | 1,587.97 | 291,927 |
| Apr 21, 2023 | 1,643.00 | 1,660.00 | 1,611.00 | 1,660.00 | 1,589.89 | 1,278,229 |
| Apr 20, 2023 | 1,595.00 | 1,619.37 | 1,572.94 | 1,617.00 | 1,548.70 | 375,379 |
| Apr 19, 2023 | 1,545.00 | 1,597.00 | 1,545.00 | 1,597.00 | 1,529.55 | 277,648 |
| Apr 18, 2023 | 1,606.00 | 1,606.00 | 1,568.00 | 1,577.00 | 1,510.39 | 167,181 |
Related Tickers
ESNT.L Essentra plc
177.20
-1.01%
SYNT.L Synthomer plc
243.00
-4.71%
SY1.DE Symrise AG
103.60
+0.88%
BRG.OL Borregaard ASA
191.20
-0.10%
CLN.SW Clariant AG
13.29
+0.23%
ZTF.L Zotefoams plc
370.00
-1.33%
TET.L Treatt plc
481.50
+2.45%
ITX.L Itaconix plc
155.00
+1.64%
BNR.DE Brenntag SE
75.50
+0.48%
ELM.L Elementis plc
141.00
-0.14%