Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 640.00 | 640.00 | 563.00 | 563.00 | 563.00 | 3,275,050 |
| 2026-10-16 | 640.00 | 647.00 | 630.00 | 637.00 | 637.00 | 1,390,390 |
| 2026-10-15 | 665.00 | 665.00 | 614.00 | 634.00 | 634.00 | 1,845,026 |
| 2026-10-14 | 678.00 | 690.68 | 674.00 | 674.00 | 674.00 | 466,022 |
| 2026-10-13 | 675.00 | 694.00 | 666.00 | 678.00 | 678.00 | 467,859 |
| 2026-10-12 | 690.00 | 696.00 | 682.00 | 684.00 | 684.00 | 420,378 |
| 2026-10-09 | 676.00 | 698.00 | 673.00 | 688.00 | 688.00 | 838,992 |
| 2026-10-08 | 686.00 | 692.00 | 674.00 | 680.00 | 680.00 | 1,795,620 |
| 2026-10-07 | 699.00 | 702.00 | 682.00 | 687.00 | 687.00 | 712,295 |
| 2026-10-06 | 680.00 | 702.00 | 671.00 | 699.00 | 699.00 | 1,356,402 |
| 2026-10-05 | 684.00 | 686.67 | 658.00 | 677.00 | 677.00 | 746,349 |
| 2026-10-02 | 660.00 | 687.00 | 660.00 | 684.00 | 684.00 | 1,054,657 |
| 2026-10-01 | 657.00 | 659.22 | 646.00 | 657.00 | 657.00 | 587,652 |
| 2026-09-30 | 654.00 | 663.00 | 645.00 | 648.00 | 648.00 | 1,518,818 |
| 2026-09-29 | 637.00 | 658.48 | 637.00 | 648.00 | 648.00 | 467,757 |
| 2026-09-28 | 634.00 | 645.80 | 619.00 | 632.00 | 632.00 | 590,612 |
| 2026-09-25 | 633.00 | 638.00 | 623.00 | 629.00 | 629.00 | 278,823 |
| 2026-09-24 | 648.00 | 648.00 | 623.19 | 624.00 | 624.00 | 432,857 |
| 2026-09-23 | 630.00 | 642.00 | 626.00 | 640.00 | 640.00 | 1,047,176 |
| 2026-09-22 | 645.00 | 645.00 | 632.00 | 635.00 | 635.00 | 563,701 |
| 2026-09-21 | 630.00 | 642.00 | 614.00 | 635.00 | 635.00 | 512,732 |
| 2026-09-18 | 617.00 | 633.00 | 612.00 | 613.00 | 613.00 | 7,558,620 |
| 2026-09-17 | 604.00 | 619.00 | 603.71 | 614.00 | 614.00 | 623,332 |
| 2026-09-16 | 609.00 | 617.00 | 597.00 | 603.00 | 603.00 | 668,376 |
| 2026-09-15 | 597.00 | 611.00 | 582.00 | 601.00 | 601.00 | 884,061 |
| 2026-09-14 | 605.00 | 617.00 | 584.00 | 588.00 | 588.00 | 936,074 |
| 2026-09-11 | 615.00 | 622.00 | 601.00 | 615.00 | 615.00 | 427,363 |
| 2026-09-10 | 610.00 | 628.00 | 598.00 | 605.00 | 605.00 | 377,740 |
| 2026-09-09 | 637.00 | 637.00 | 615.00 | 620.00 | 620.00 | 441,719 |
| 2026-09-08 | 628.00 | 634.00 | 624.00 | 630.00 | 630.00 | 434,917 |
| 2026-09-07 | 609.00 | 630.00 | 608.32 | 630.00 | 630.00 | 457,543 |
| 2026-09-04 | 600.00 | 610.00 | 595.00 | 607.00 | 607.00 | 524,272 |
| 2026-09-03 | 583.00 | 598.00 | 578.00 | 598.00 | 598.00 | 599,766 |
| 2026-09-02 | 597.00 | 597.00 | 573.95 | 582.00 | 582.00 | 693,834 |
| 2026-09-01 | 629.00 | 630.33 | 592.00 | 594.00 | 594.00 | 722,825 |
| 2026-08-28 | 625.00 | 639.00 | 620.36 | 624.00 | 624.00 | 673,078 |
| 2026-08-27 | 625.00 | 647.00 | 613.00 | 625.00 | 625.00 | 967,096 |
| 2026-08-26 | 612.00 | 632.10 | 610.00 | 619.00 | 619.00 | 1,660,433 |
| 2026-08-25 | 610.00 | 653.00 | 591.00 | 614.00 | 614.00 | 3,584,965 |
| 2026-08-24 | 545.00 | 545.88 | 532.00 | 534.00 | 534.00 | 1,437,850 |
| 2026-08-21 | 530.00 | 550.00 | 528.00 | 545.00 | 545.00 | 540,367 |
| 2026-08-20 | 544.00 | 544.00 | 526.73 | 533.00 | 533.00 | 466,344 |
| 2026-08-19 | 541.00 | 543.14 | 530.00 | 536.00 | 536.00 | 433,657 |
| 2026-08-18 | 562.00 | 562.00 | 537.00 | 537.00 | 537.00 | 1,221,114 |
| 2026-08-17 | 560.00 | 570.00 | 556.00 | 562.00 | 562.00 | 554,663 |
| 2026-08-14 | 568.00 | 568.00 | 551.00 | 554.00 | 554.00 | 368,513 |
| 2026-08-13 | 569.00 | 571.00 | 556.53 | 560.00 | 560.00 | 444,112 |
| 2026-08-12 | 565.00 | 577.00 | 564.03 | 569.00 | 565.80 | 565,967 |
| 2026-08-11 | 556.00 | 570.00 | 554.00 | 566.00 | 562.82 | 655,609 |
| 2026-08-10 | 556.00 | 561.00 | 550.00 | 557.00 | 553.87 | 503,527 |
| 2026-08-07 | 550.00 | 560.00 | 548.00 | 553.00 | 549.89 | 372,728 |
| 2026-08-06 | 554.00 | 567.00 | 547.00 | 556.00 | 552.87 | 619,611 |
| 2026-08-05 | 541.00 | 555.00 | 539.00 | 555.00 | 551.88 | 954,671 |
| 2026-08-04 | 515.00 | 541.00 | 515.00 | 537.00 | 533.98 | 516,628 |
| 2026-08-03 | 516.00 | 523.00 | 500.00 | 516.00 | 513.10 | 1,100,584 |
| 2026-07-31 | 515.00 | 531.00 | 507.00 | 511.00 | 508.13 | 760,075 |
| 2026-07-30 | 506.00 | 529.00 | 497.12 | 514.00 | 511.11 | 1,531,607 |
| 2026-07-29 | 522.00 | 534.00 | 506.00 | 507.00 | 504.15 | 2,079,268 |
| 2026-07-28 | 526.00 | 530.00 | 516.90 | 525.00 | 522.05 | 1,517,202 |
| 2026-07-27 | 541.00 | 549.00 | 526.00 | 532.00 | 529.01 | 1,432,308 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0320 GBP |
| 2025-11-27 | 0.0160 GBP |
| 2025-07-31 | 0.0300 GBP |
| 2024-11-28 | 0.0150 GBP |
| 2024-07-25 | 0.0280 GBP |
| 2023-11-30 | 0.0140 GBP |
| 2023-11-23 | 0.0260 GBP |
| 2023-07-20 | 0.0260 GBP |
| 2022-11-17 | 0.0130 GBP |
| 2022-07-21 | 0.0240 GBP |
| 2021-11-18 | 0.0120 GBP |
| 2021-07-15 | 0.0220 GBP |
| 2020-11-19 | 0.0110 GBP |
| 2020-07-16 | 0.0200 GBP |
| 2020-01-09 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.