Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 368.00 | 371.00 | 364.00 | 364.00 | 355.77 | 601,736 |
| 2024-08-29 | 370.50 | 374.50 | 364.50 | 369.00 | 360.66 | 434,948 |
| 2024-08-28 | 365.00 | 375.00 | 365.00 | 372.00 | 363.59 | 456,019 |
| 2024-08-27 | 375.00 | 375.00 | 365.50 | 373.00 | 364.57 | 263,027 |
| 2024-08-23 | 375.00 | 375.00 | 369.14 | 374.00 | 365.55 | 151,245 |
| 2024-08-22 | 360.00 | 374.26 | 360.00 | 374.00 | 365.55 | 245,667 |
| 2024-08-21 | 375.00 | 375.00 | 364.00 | 369.00 | 360.66 | 293,882 |
| 2024-08-20 | 365.00 | 369.00 | 362.15 | 366.00 | 357.73 | 317,919 |
| 2024-08-19 | 350.00 | 368.34 | 350.00 | 366.50 | 358.22 | 2,379,750 |
| 2024-08-16 | 350.00 | 364.00 | 350.00 | 360.00 | 351.86 | 994,194 |
| 2024-08-15 | 352.00 | 361.50 | 347.08 | 360.00 | 351.86 | 678,512 |
| 2024-08-14 | 346.00 | 355.00 | 346.00 | 352.00 | 344.04 | 322,807 |
| 2024-08-13 | 345.50 | 350.00 | 341.50 | 350.00 | 342.09 | 278,051 |
| 2024-08-12 | 350.00 | 352.00 | 342.50 | 343.00 | 335.25 | 201,691 |
| 2024-08-09 | 340.00 | 354.00 | 340.00 | 350.00 | 342.09 | 485,078 |
| 2024-08-08 | 338.50 | 349.00 | 338.33 | 349.00 | 341.11 | 266,820 |
| 2024-08-07 | 330.00 | 346.00 | 330.00 | 341.00 | 333.29 | 210,676 |
| 2024-08-06 | 332.00 | 338.50 | 331.50 | 336.50 | 328.89 | 270,356 |
| 2024-08-05 | 330.50 | 336.50 | 319.00 | 333.00 | 325.47 | 625,213 |
| 2024-08-02 | 351.00 | 351.50 | 338.00 | 338.50 | 330.85 | 626,962 |
| 2024-08-01 | 356.00 | 367.50 | 350.00 | 351.50 | 343.55 | 466,582 |
| 2024-07-31 | 350.00 | 356.50 | 346.50 | 354.50 | 346.49 | 234,388 |
| 2024-07-30 | 350.00 | 357.00 | 350.00 | 353.50 | 345.51 | 417,891 |
| 2024-07-29 | 351.00 | 355.00 | 340.50 | 353.00 | 345.02 | 331,606 |
| 2024-07-26 | 340.00 | 351.50 | 340.00 | 348.50 | 340.62 | 187,923 |
| 2024-07-25 | 340.00 | 350.50 | 340.00 | 346.00 | 338.18 | 194,943 |
| 2024-07-24 | 345.00 | 352.00 | 345.00 | 351.50 | 340.82 | 434,274 |
| 2024-07-23 | 355.50 | 357.50 | 349.50 | 351.50 | 340.82 | 906,299 |
| 2024-07-22 | 357.00 | 358.50 | 352.26 | 356.00 | 345.18 | 184,395 |
| 2024-07-19 | 359.00 | 361.13 | 355.00 | 355.50 | 344.70 | 172,866 |
| 2024-07-18 | 352.50 | 363.00 | 348.00 | 359.00 | 348.09 | 357,785 |
| 2024-07-17 | 359.50 | 359.50 | 346.50 | 351.00 | 340.33 | 1,781,325 |
| 2024-07-16 | 348.00 | 354.50 | 346.00 | 354.50 | 343.73 | 209,409 |
| 2024-07-15 | 352.00 | 358.00 | 345.57 | 349.50 | 338.88 | 180,934 |
| 2024-07-12 | 355.00 | 357.00 | 342.19 | 354.50 | 343.73 | 197,987 |
| 2024-07-11 | 339.50 | 353.50 | 336.49 | 353.00 | 342.27 | 304,952 |
| 2024-07-10 | 332.00 | 341.74 | 332.00 | 340.50 | 330.15 | 133,948 |
| 2024-07-09 | 337.00 | 338.00 | 333.50 | 334.00 | 323.85 | 273,981 |
| 2024-07-08 | 341.00 | 344.00 | 335.50 | 337.00 | 326.76 | 383,127 |
| 2024-07-05 | 345.00 | 351.50 | 340.00 | 342.50 | 332.09 | 657,239 |
| 2024-07-04 | 341.50 | 352.50 | 339.00 | 342.00 | 331.61 | 226,003 |
| 2024-07-03 | 335.00 | 352.00 | 335.00 | 343.50 | 333.06 | 273,323 |
| 2024-07-02 | 330.00 | 345.00 | 330.00 | 345.00 | 334.52 | 404,642 |
| 2024-07-01 | 330.00 | 335.50 | 325.26 | 335.00 | 324.82 | 324,954 |
| 2024-06-28 | 335.00 | 335.00 | 322.00 | 322.00 | 312.21 | 278,886 |
| 2024-06-27 | 336.50 | 336.50 | 326.00 | 329.50 | 319.49 | 709,249 |
| 2024-06-26 | 353.00 | 359.50 | 321.00 | 331.00 | 320.94 | 1,568,221 |
| 2024-06-25 | 350.00 | 357.69 | 342.00 | 354.00 | 343.24 | 407,017 |
| 2024-06-24 | 351.50 | 358.00 | 343.50 | 348.50 | 337.91 | 247,786 |
| 2024-06-21 | 340.00 | 357.00 | 340.00 | 355.00 | 344.21 | 424,898 |
| 2024-06-20 | 350.00 | 354.50 | 344.00 | 354.50 | 343.73 | 115,839 |
| 2024-06-19 | 344.00 | 350.00 | 341.00 | 348.50 | 337.91 | 119,527 |
| 2024-06-18 | 340.50 | 349.50 | 339.00 | 348.00 | 337.42 | 606,041 |
| 2024-06-17 | 331.50 | 343.60 | 331.00 | 338.50 | 328.21 | 247,826 |
| 2024-06-14 | 355.00 | 355.00 | 333.50 | 338.50 | 328.21 | 218,823 |
| 2024-06-13 | 348.00 | 354.00 | 341.50 | 342.00 | 331.61 | 192,215 |
| 2024-06-12 | 340.00 | 345.50 | 334.00 | 345.00 | 334.52 | 241,427 |
| 2024-06-11 | 340.00 | 340.00 | 333.00 | 338.00 | 327.73 | 265,657 |
| 2024-06-10 | 339.50 | 339.50 | 333.19 | 339.00 | 328.70 | 279,084 |
| 2024-06-07 | 330.00 | 342.00 | 330.00 | 340.50 | 330.15 | 242,447 |
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.