Victrex plc (VCT.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1,296.00 | 1,300.00 | 1,274.00 | 1,296.00 | 1,296.00 | 64,135 |
| 23 may 2024 | 1,322.00 | 1,322.00 | 1,296.00 | 1,296.00 | 1,296.00 | 148,536 |
| 22 may 2024 | 1,344.00 | 1,351.64 | 1,290.00 | 1,316.00 | 1,316.00 | 164,093 |
| 21 may 2024 | 1,340.00 | 1,368.00 | 1,332.00 | 1,350.00 | 1,350.00 | 348,549 |
| 20 may 2024 | 1,318.00 | 1,352.00 | 1,294.03 | 1,350.00 | 1,350.00 | 163,582 |
| 17 may 2024 | 1,306.00 | 1,316.00 | 1,292.56 | 1,302.00 | 1,302.00 | 56,281 |
| 16 may 2024 | 1,298.00 | 1,326.00 | 1,290.05 | 1,314.00 | 1,314.00 | 86,544 |
| 15 may 2024 | 1,306.00 | 1,318.00 | 1,284.00 | 1,292.00 | 1,292.00 | 112,110 |
| 14 may 2024 | 1,296.00 | 1,326.00 | 1,253.96 | 1,308.00 | 1,308.00 | 189,668 |
| 13 may 2024 | 1,226.00 | 1,348.00 | 1,210.00 | 1,300.00 | 1,300.00 | 423,122 |
| 10 may 2024 | 1,266.00 | 1,304.00 | 1,266.00 | 1,284.00 | 1,284.00 | 87,493 |
| 09 may 2024 | 1,272.00 | 1,300.00 | 1,272.00 | 1,290.00 | 1,290.00 | 186,936 |
| 08 may 2024 | 1,278.00 | 1,305.00 | 1,266.00 | 1,298.00 | 1,298.00 | 100,077 |
| 07 may 2024 | 1,290.00 | 1,306.00 | 1,282.00 | 1,294.00 | 1,294.00 | 175,523 |
| 03 may 2024 | 1,298.00 | 1,298.00 | 1,242.00 | 1,274.00 | 1,274.00 | 150,426 |
| 02 may 2024 | 1,274.00 | 1,274.00 | 1,243.24 | 1,268.00 | 1,268.00 | 212,310 |
| 01 may 2024 | 1,296.00 | 1,296.00 | 1,254.00 | 1,260.00 | 1,260.00 | 103,396 |
| 30 abr 2024 | 1,294.00 | 1,310.00 | 1,266.00 | 1,266.00 | 1,266.00 | 65,105 |
| 29 abr 2024 | 1,266.00 | 1,276.00 | 1,216.00 | 1,274.00 | 1,274.00 | 237,085 |
| 26 abr 2024 | 1,220.00 | 1,246.00 | 1,220.00 | 1,246.00 | 1,246.00 | 126,263 |
| 25 abr 2024 | 1,230.00 | 1,268.00 | 1,216.66 | 1,226.00 | 1,226.00 | 79,631 |
| 24 abr 2024 | 1,266.00 | 1,266.00 | 1,244.00 | 1,244.00 | 1,244.00 | 71,070 |
| 23 abr 2024 | 1,288.00 | 1,288.00 | 1,254.00 | 1,256.00 | 1,256.00 | 67,191 |
| 22 abr 2024 | 1,282.00 | 1,300.00 | 1,272.00 | 1,274.00 | 1,274.00 | 93,184 |
| 19 abr 2024 | 1,268.00 | 1,281.86 | 1,250.00 | 1,272.00 | 1,272.00 | 70,945 |
| 18 abr 2024 | 1,238.00 | 1,270.00 | 1,238.00 | 1,270.00 | 1,270.00 | 78,903 |
| 17 abr 2024 | 1,242.00 | 1,270.00 | 1,242.00 | 1,256.00 | 1,256.00 | 101,297 |
| 16 abr 2024 | 1,264.00 | 1,280.00 | 1,236.00 | 1,244.00 | 1,244.00 | 94,328 |
| 15 abr 2024 | 1,286.00 | 1,296.00 | 1,272.00 | 1,282.00 | 1,282.00 | 63,601 |
| 12 abr 2024 | 1,348.00 | 1,348.00 | 1,288.00 | 1,290.00 | 1,290.00 | 119,530 |
| 11 abr 2024 | 1,352.00 | 1,352.00 | 1,313.30 | 1,316.00 | 1,316.00 | 145,232 |
| 10 abr 2024 | 1,304.00 | 1,332.00 | 1,288.00 | 1,320.00 | 1,320.00 | 268,084 |
| 09 abr 2024 | 1,302.00 | 1,310.74 | 1,290.00 | 1,290.00 | 1,290.00 | 97,302 |
| 08 abr 2024 | 1,294.00 | 1,314.00 | 1,276.00 | 1,306.00 | 1,306.00 | 123,942 |
| 05 abr 2024 | 1,298.00 | 1,316.00 | 1,296.00 | 1,296.00 | 1,296.00 | 155,692 |
| 04 abr 2024 | 1,300.00 | 1,331.06 | 1,294.88 | 1,330.00 | 1,330.00 | 161,777 |
| 03 abr 2024 | 1,296.00 | 1,317.88 | 1,274.00 | 1,294.00 | 1,294.00 | 178,295 |
| 02 abr 2024 | 1,280.00 | 1,322.00 | 1,276.00 | 1,296.00 | 1,296.00 | 148,267 |
| 28 mar 2024 | 1,270.00 | 1,299.00 | 1,259.00 | 1,299.00 | 1,299.00 | 200,910 |
| 27 mar 2024 | 1,250.00 | 1,273.00 | 1,239.00 | 1,273.00 | 1,273.00 | 307,332 |
| 26 mar 2024 | 1,233.00 | 1,275.00 | 1,222.00 | 1,246.00 | 1,246.00 | 93,278 |
| 25 mar 2024 | 1,269.00 | 1,277.00 | 1,245.00 | 1,246.00 | 1,246.00 | 116,844 |
| 22 mar 2024 | 1,293.00 | 1,293.00 | 1,263.00 | 1,280.00 | 1,280.00 | 137,080 |
| 21 mar 2024 | 1,288.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,281.00 | 126,256 |
| 20 mar 2024 | 1,245.00 | 1,267.00 | 1,245.00 | 1,266.00 | 1,266.00 | 82,615 |
| 19 mar 2024 | 1,254.00 | 1,263.00 | 1,251.00 | 1,252.00 | 1,252.00 | 100,211 |
| 18 mar 2024 | 1,252.00 | 1,267.00 | 1,238.00 | 1,259.00 | 1,259.00 | 116,772 |
| 15 mar 2024 | 1,297.00 | 1,297.00 | 1,251.00 | 1,252.00 | 1,252.00 | 271,824 |
| 14 mar 2024 | 1,295.00 | 1,295.00 | 1,267.00 | 1,267.00 | 1,267.00 | 130,284 |
| 13 mar 2024 | 1,273.00 | 1,305.00 | 1,273.00 | 1,295.00 | 1,295.00 | 131,602 |
| 12 mar 2024 | 1,300.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,299.00 | 73,551 |
| 11 mar 2024 | 1,295.00 | 1,300.00 | 1,273.00 | 1,297.00 | 1,297.00 | 85,502 |
| 08 mar 2024 | 1,307.00 | 1,330.00 | 1,287.00 | 1,300.00 | 1,300.00 | 81,721 |
| 07 mar 2024 | 1,298.00 | 1,317.34 | 1,286.00 | 1,300.00 | 1,300.00 | 200,814 |
| 06 mar 2024 | 1,292.00 | 1,301.00 | 1,267.00 | 1,290.00 | 1,290.00 | 108,467 |
| 05 mar 2024 | 1,277.00 | 1,298.00 | 1,257.67 | 1,262.00 | 1,262.00 | 36,316 |
| 04 mar 2024 | 1,297.00 | 1,308.00 | 1,270.00 | 1,277.00 | 1,277.00 | 492,325 |
| 01 mar 2024 | 1,235.00 | 1,299.20 | 1,230.00 | 1,297.00 | 1,297.00 | 348,989 |
| 29 feb 2024 | 1,244.00 | 1,245.00 | 1,211.00 | 1,230.00 | 1,230.00 | 177,425 |
| 28 feb 2024 | 1,253.00 | 1,254.99 | 1,229.00 | 1,240.00 | 1,240.00 | 64,501 |
| 27 feb 2024 | 1,260.00 | 1,272.00 | 1,258.00 | 1,260.00 | 1,260.00 | 209,117 |
| 26 feb 2024 | 1,275.00 | 1,287.68 | 1,255.00 | 1,276.00 | 1,276.00 | 115,623 |
| 23 feb 2024 | 1,259.00 | 1,298.00 | 1,259.00 | 1,282.00 | 1,282.00 | 75,185 |
| 22 feb 2024 | 1,327.00 | 1,339.00 | 1,278.00 | 1,280.00 | 1,280.00 | 109,302 |
| 21 feb 2024 | 1,351.00 | 1,351.00 | 1,315.00 | 1,321.00 | 1,321.00 | 244,411 |
| 20 feb 2024 | 1,312.00 | 1,349.00 | 1,308.00 | 1,349.00 | 1,349.00 | 93,476 |
| 19 feb 2024 | 1,348.00 | 1,390.00 | 1,334.00 | 1,334.00 | 1,334.00 | 32,432 |
| 16 feb 2024 | 1,344.00 | 1,381.00 | 1,344.00 | 1,350.00 | 1,350.00 | 68,338 |
| 15 feb 2024 | 1,372.00 | 1,384.00 | 1,364.00 | 1,372.00 | 1,372.00 | 234,104 |
| 14 feb 2024 | 1,366.00 | 1,371.00 | 1,341.00 | 1,363.00 | 1,363.00 | 158,624 |
| 13 feb 2024 | 1,370.00 | 1,379.00 | 1,342.00 | 1,348.00 | 1,348.00 | 223,783 |
| 12 feb 2024 | 1,353.00 | 1,380.00 | 1,352.00 | 1,376.00 | 1,376.00 | 175,284 |
| 09 feb 2024 | 1,182.00 | 1,384.09 | 1,152.00 | 1,355.00 | 1,355.00 | 237,046 |
| 08 feb 2024 | 1,355.00 | 1,409.71 | 1,336.00 | 1,344.00 | 1,344.00 | 1,243,120 |
| 07 feb 2024 | 1,339.00 | 1,408.36 | 1,339.00 | 1,355.00 | 1,355.00 | 73,461 |
| 06 feb 2024 | 1,326.00 | 1,413.05 | 1,326.00 | 1,372.00 | 1,372.00 | 104,716 |
| 05 feb 2024 | 1,349.00 | 1,364.00 | 1,339.00 | 1,339.00 | 1,339.00 | 67,314 |
| 02 feb 2024 | 1,402.00 | 1,416.10 | 1,354.00 | 1,354.00 | 1,354.00 | 181,191 |
| 01 feb 2024 | 1,366.00 | 1,415.66 | 1,352.00 | 1,370.00 | 1,370.00 | 150,156 |
| 31 ene 2024 | 1,329.00 | 1,406.45 | 1,313.00 | 1,363.00 | 1,363.00 | 267,946 |
| 30 ene 2024 | 1,360.00 | 1,396.00 | 1,360.00 | 1,362.00 | 1,362.00 | 91,278 |
| 29 ene 2024 | 1,397.00 | 1,401.14 | 1,352.00 | 1,393.00 | 1,393.00 | 482,331 |
| 26 ene 2024 | 1,323.00 | 1,406.14 | 1,323.00 | 1,392.00 | 1,392.00 | 154,321 |
| 25 ene 2024 | 1,331.00 | 1,375.16 | 1,303.00 | 1,330.00 | 1,330.00 | 143,180 |
| 25 ene 2024 | 46.14 Dividendo | |||||
| 24 ene 2024 | 1,364.00 | 1,371.00 | 1,327.00 | 1,360.00 | 1,313.86 | 257,804 |
| 23 ene 2024 | 1,372.00 | 1,407.99 | 1,360.00 | 1,363.00 | 1,316.76 | 259,185 |
| 22 ene 2024 | 1,373.00 | 1,400.00 | 1,352.00 | 1,392.00 | 1,344.77 | 48,087 |
| 19 ene 2024 | 1,374.00 | 1,388.00 | 1,357.00 | 1,357.00 | 1,310.96 | 51,964 |
| 18 ene 2024 | 1,363.00 | 1,386.00 | 1,347.00 | 1,369.00 | 1,322.55 | 112,592 |
| 17 ene 2024 | 1,405.00 | 1,405.00 | 1,362.00 | 1,368.00 | 1,321.59 | 86,523 |
| 16 ene 2024 | 1,400.00 | 1,418.00 | 1,392.00 | 1,401.00 | 1,353.47 | 229,051 |
| 15 ene 2024 | 1,405.00 | 1,412.00 | 1,393.92 | 1,409.00 | 1,361.20 | 67,204 |
| 12 ene 2024 | 1,415.00 | 1,433.00 | 1,404.00 | 1,415.00 | 1,366.99 | 94,138 |
| 11 ene 2024 | 1,442.00 | 1,452.00 | 1,411.00 | 1,411.00 | 1,363.13 | 98,120 |
| 10 ene 2024 | 1,464.00 | 1,468.00 | 1,433.00 | 1,434.00 | 1,385.35 | 90,793 |
| 09 ene 2024 | 1,533.00 | 1,533.00 | 1,469.00 | 1,469.00 | 1,419.16 | 52,691 |
| 08 ene 2024 | 1,498.00 | 1,511.00 | 1,464.00 | 1,502.00 | 1,451.04 | 55,960 |
| 05 ene 2024 | 1,500.00 | 1,522.14 | 1,485.00 | 1,499.00 | 1,448.14 | 108,940 |
| 04 ene 2024 | 1,544.00 | 1,544.00 | 1,500.00 | 1,513.00 | 1,461.67 | 33,588 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.