Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 292.00 | 292.00 | 277.00 | 280.50 | 271.98 | 328,658 |
| 2024-03-07 | 280.00 | 291.50 | 280.00 | 284.50 | 275.85 | 840,278 |
| 2024-03-06 | 280.00 | 284.50 | 275.88 | 282.00 | 273.43 | 209,894 |
| 2024-03-05 | 289.00 | 289.00 | 278.00 | 279.50 | 271.01 | 237,100 |
| 2024-03-04 | 284.00 | 285.00 | 272.00 | 282.00 | 273.43 | 519,257 |
| 2024-03-01 | 287.00 | 287.00 | 277.00 | 282.00 | 273.43 | 432,896 |
| 2024-02-29 | 282.50 | 285.50 | 273.50 | 285.00 | 276.34 | 663,649 |
| 2024-02-28 | 281.00 | 289.30 | 280.50 | 284.00 | 275.37 | 1,527,597 |
| 2024-02-27 | 293.50 | 300.00 | 283.50 | 290.00 | 281.19 | 403,758 |
| 2024-02-26 | 287.00 | 293.00 | 281.00 | 293.00 | 284.10 | 1,055,161 |
| 2024-02-23 | 288.50 | 295.55 | 283.50 | 289.00 | 280.22 | 462,340 |
| 2024-02-22 | 292.50 | 296.70 | 290.50 | 294.00 | 285.07 | 489,873 |
| 2024-02-21 | 310.50 | 311.39 | 288.50 | 292.00 | 283.13 | 553,054 |
| 2024-02-20 | 305.50 | 321.00 | 305.50 | 310.50 | 301.06 | 352,366 |
| 2024-02-19 | 313.50 | 322.00 | 307.00 | 316.00 | 306.40 | 473,884 |
| 2024-02-16 | 319.00 | 323.00 | 309.30 | 317.50 | 307.85 | 202,929 |
| 2024-02-15 | 317.00 | 323.00 | 315.00 | 317.00 | 307.37 | 193,566 |
| 2024-02-14 | 318.50 | 324.00 | 310.00 | 317.00 | 307.37 | 119,217 |
| 2024-02-13 | 318.00 | 324.00 | 308.80 | 316.00 | 306.40 | 373,580 |
| 2024-02-12 | 321.00 | 324.00 | 318.00 | 321.00 | 311.25 | 112,608 |
| 2024-02-09 | 312.50 | 320.50 | 312.50 | 317.00 | 307.37 | 312,960 |
| 2024-02-08 | 317.50 | 323.50 | 311.50 | 316.50 | 306.88 | 333,052 |
| 2024-02-07 | 320.00 | 320.00 | 311.50 | 317.00 | 307.37 | 518,833 |
| 2024-02-06 | 318.00 | 320.00 | 310.50 | 319.00 | 309.31 | 269,749 |
| 2024-02-05 | 315.00 | 317.28 | 311.00 | 314.00 | 304.46 | 494,489 |
| 2024-02-02 | 315.00 | 318.50 | 309.50 | 316.50 | 306.88 | 206,078 |
| 2024-02-01 | 312.00 | 320.00 | 305.00 | 314.00 | 304.46 | 192,741 |
| 2024-01-31 | 316.00 | 319.50 | 314.00 | 317.00 | 307.37 | 221,546 |
| 2024-01-30 | 311.50 | 316.00 | 308.88 | 315.00 | 305.43 | 89,993 |
| 2024-01-29 | 319.00 | 319.00 | 308.50 | 311.50 | 302.03 | 211,237 |
| 2024-01-26 | 320.00 | 320.00 | 314.00 | 315.00 | 305.43 | 401,001 |
| 2024-01-25 | 318.50 | 318.50 | 313.50 | 315.50 | 305.91 | 431,410 |
| 2024-01-24 | 318.00 | 323.50 | 315.00 | 318.00 | 308.34 | 268,489 |
| 2024-01-23 | 311.00 | 315.00 | 310.00 | 313.00 | 303.49 | 323,468 |
| 2024-01-22 | 304.50 | 318.00 | 304.50 | 310.00 | 300.58 | 193,562 |
| 2024-01-19 | 304.50 | 311.00 | 304.50 | 308.00 | 298.64 | 236,946 |
| 2024-01-18 | 303.00 | 318.00 | 300.50 | 307.00 | 297.67 | 134,890 |
| 2024-01-17 | 310.00 | 316.25 | 304.50 | 306.50 | 297.19 | 436,636 |
| 2024-01-16 | 310.00 | 316.50 | 308.50 | 315.00 | 305.43 | 159,183 |
| 2024-01-15 | 309.50 | 313.38 | 304.50 | 312.00 | 302.52 | 380,258 |
| 2024-01-12 | 302.50 | 310.00 | 301.00 | 309.50 | 300.09 | 425,110 |
| 2024-01-11 | 300.50 | 311.50 | 297.50 | 300.00 | 290.88 | 278,559 |
| 2024-01-10 | 306.50 | 309.50 | 300.50 | 302.00 | 292.82 | 193,062 |
| 2024-01-09 | 309.56 | 309.56 | 306.00 | 308.00 | 298.64 | 253,844 |
| 2024-01-08 | 298.00 | 305.00 | 294.70 | 302.50 | 293.31 | 226,328 |
| 2024-01-05 | 304.50 | 309.50 | 295.00 | 299.50 | 290.40 | 492,608 |
| 2024-01-04 | 315.50 | 315.50 | 300.50 | 308.00 | 298.64 | 313,239 |
| 2024-01-03 | 314.50 | 315.25 | 304.00 | 307.00 | 297.67 | 330,770 |
| 2024-01-02 | 321.50 | 334.50 | 312.00 | 315.50 | 305.91 | 218,332 |
| 2023-12-29 | 326.00 | 326.88 | 319.00 | 319.00 | 309.31 | 74,672 |
| 2023-12-28 | 328.00 | 330.00 | 321.00 | 325.50 | 315.61 | 61,147 |
| 2023-12-27 | 327.50 | 330.00 | 322.00 | 328.00 | 318.03 | 233,135 |
| 2023-12-22 | 320.00 | 329.50 | 320.00 | 323.00 | 313.18 | 105,277 |
| 2023-12-21 | 325.00 | 329.75 | 321.50 | 326.00 | 316.09 | 259,910 |
| 2023-12-20 | 337.00 | 337.00 | 322.50 | 326.50 | 316.58 | 242,388 |
| 2023-12-19 | 329.50 | 335.62 | 326.50 | 329.00 | 319.00 | 281,155 |
| 2023-12-18 | 335.00 | 335.00 | 323.76 | 327.50 | 317.55 | 338,454 |
| 2023-12-15 | 316.50 | 332.50 | 316.50 | 330.00 | 319.97 | 909,007 |
| 2023-12-14 | 307.00 | 321.12 | 305.00 | 320.00 | 310.28 | 1,249,193 |
| 2023-12-13 | 300.00 | 309.30 | 296.90 | 305.00 | 295.73 | 352,429 |
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.