Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 344.50 | 344.50 | 335.00 | 338.00 | 327.73 | 170,906 |
| 2024-06-05 | 330.00 | 344.50 | 330.00 | 340.50 | 330.15 | 379,110 |
| 2024-06-04 | 340.00 | 354.50 | 330.00 | 333.50 | 323.37 | 278,304 |
| 2024-06-03 | 355.50 | 355.50 | 341.00 | 344.50 | 334.03 | 267,182 |
| 2024-05-31 | 346.00 | 352.00 | 340.50 | 351.50 | 340.82 | 268,421 |
| 2024-05-30 | 340.00 | 349.00 | 340.00 | 348.00 | 337.42 | 213,722 |
| 2024-05-29 | 350.00 | 355.00 | 341.50 | 345.50 | 335.00 | 326,282 |
| 2024-05-28 | 350.50 | 365.00 | 350.50 | 353.50 | 342.76 | 259,193 |
| 2024-05-24 | 353.50 | 363.50 | 350.50 | 354.00 | 343.24 | 471,690 |
| 2024-05-23 | 351.50 | 356.50 | 350.00 | 354.50 | 343.73 | 199,291 |
| 2024-05-22 | 350.00 | 355.27 | 348.00 | 352.00 | 341.30 | 97,440 |
| 2024-05-21 | 349.00 | 356.00 | 344.22 | 351.00 | 340.33 | 287,270 |
| 2024-05-20 | 350.00 | 358.00 | 342.88 | 353.00 | 342.27 | 673,231 |
| 2024-05-17 | 340.00 | 350.00 | 340.00 | 349.50 | 338.88 | 216,361 |
| 2024-05-16 | 348.00 | 350.00 | 341.50 | 347.50 | 336.94 | 272,803 |
| 2024-05-15 | 347.00 | 350.00 | 342.76 | 348.00 | 337.42 | 161,045 |
| 2024-05-14 | 335.00 | 350.00 | 335.00 | 348.00 | 337.42 | 358,273 |
| 2024-05-13 | 335.00 | 348.00 | 335.00 | 339.00 | 328.70 | 253,091 |
| 2024-05-10 | 330.00 | 348.00 | 330.00 | 347.00 | 336.46 | 385,876 |
| 2024-05-09 | 339.00 | 342.00 | 334.00 | 342.00 | 331.61 | 255,842 |
| 2024-05-08 | 336.00 | 339.00 | 333.00 | 338.00 | 327.73 | 271,833 |
| 2024-05-07 | 331.50 | 335.00 | 326.44 | 332.50 | 322.40 | 1,589,855 |
| 2024-05-03 | 320.00 | 335.00 | 320.00 | 331.50 | 321.43 | 678,286 |
| 2024-05-02 | 312.50 | 325.00 | 312.50 | 325.00 | 315.12 | 657,366 |
| 2024-05-01 | 310.00 | 318.75 | 307.00 | 312.50 | 303.00 | 379,982 |
| 2024-04-30 | 319.00 | 327.00 | 318.50 | 321.00 | 311.25 | 416,844 |
| 2024-04-29 | 326.00 | 326.00 | 310.00 | 320.00 | 310.28 | 403,862 |
| 2024-04-26 | 313.00 | 330.00 | 311.50 | 313.00 | 303.49 | 494,681 |
| 2024-04-25 | 325.00 | 325.00 | 310.00 | 313.50 | 303.97 | 381,521 |
| 2024-04-24 | 318.50 | 325.50 | 317.00 | 318.50 | 308.82 | 1,021,254 |
| 2024-04-23 | 310.00 | 326.50 | 310.00 | 323.00 | 313.18 | 689,566 |
| 2024-04-22 | 308.50 | 322.00 | 306.50 | 318.00 | 308.34 | 1,057,596 |
| 2024-04-19 | 300.50 | 313.00 | 295.00 | 309.00 | 299.61 | 507,527 |
| 2024-04-18 | 310.00 | 319.37 | 295.50 | 303.00 | 293.79 | 1,929,557 |
| 2024-04-17 | 278.00 | 289.50 | 276.00 | 288.00 | 279.25 | 665,889 |
| 2024-04-16 | 280.00 | 280.00 | 264.91 | 278.00 | 269.55 | 1,025,005 |
| 2024-04-15 | 272.00 | 275.50 | 264.50 | 270.00 | 261.79 | 718,538 |
| 2024-04-12 | 283.00 | 283.00 | 270.00 | 272.00 | 263.73 | 354,683 |
| 2024-04-11 | 278.50 | 283.00 | 270.00 | 275.00 | 266.64 | 454,364 |
| 2024-04-10 | 269.00 | 278.00 | 269.00 | 272.00 | 263.73 | 316,562 |
| 2024-04-09 | 283.00 | 283.00 | 272.00 | 273.00 | 264.70 | 311,461 |
| 2024-04-08 | 270.00 | 283.00 | 268.00 | 275.50 | 267.13 | 730,675 |
| 2024-04-05 | 275.00 | 280.63 | 270.50 | 271.00 | 262.76 | 389,705 |
| 2024-04-04 | 279.00 | 282.00 | 275.50 | 278.00 | 269.55 | 381,991 |
| 2024-04-03 | 281.00 | 294.00 | 276.00 | 279.50 | 271.01 | 399,879 |
| 2024-04-02 | 295.00 | 295.00 | 280.00 | 280.00 | 271.49 | 814,750 |
| 2024-03-28 | 295.00 | 295.00 | 280.00 | 288.00 | 279.25 | 724,183 |
| 2024-03-27 | 280.50 | 294.50 | 280.50 | 283.00 | 274.40 | 346,341 |
| 2024-03-26 | 280.50 | 287.50 | 280.00 | 286.00 | 277.31 | 581,978 |
| 2024-03-25 | 285.00 | 290.50 | 282.50 | 283.00 | 274.40 | 315,877 |
| 2024-03-22 | 296.00 | 297.50 | 290.00 | 292.50 | 283.61 | 713,633 |
| 2024-03-21 | 290.00 | 303.00 | 288.00 | 297.00 | 287.97 | 856,397 |
| 2024-03-20 | 284.00 | 290.00 | 278.00 | 288.00 | 279.25 | 390,441 |
| 2024-03-19 | 284.50 | 289.00 | 280.60 | 285.00 | 276.34 | 395,129 |
| 2024-03-18 | 273.00 | 287.00 | 272.50 | 284.50 | 275.85 | 766,580 |
| 2024-03-15 | 277.00 | 290.00 | 275.46 | 285.50 | 276.82 | 753,973 |
| 2024-03-14 | 274.50 | 289.00 | 272.00 | 280.50 | 271.98 | 288,767 |
| 2024-03-13 | 292.00 | 292.00 | 275.00 | 276.50 | 268.10 | 358,192 |
| 2024-03-12 | 277.00 | 284.00 | 277.00 | 280.50 | 271.98 | 259,886 |
| 2024-03-11 | 277.50 | 284.50 | 277.50 | 280.00 | 271.49 | 359,423 |
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.