Volex Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	300.00	309.30	296.90	305.00	295.73	352,429
2023-12-12	295.00	306.50	292.50	301.00	291.85	400,819
2023-12-11	304.00	307.00	296.20	299.00	289.91	314,066
2023-12-08	315.00	315.00	304.00	304.50	295.25	318,480
2023-12-07	309.50	310.00	302.50	309.50	300.09	147,489
2023-12-06	315.00	315.00	304.50	309.00	299.61	164,539
2023-12-05	315.00	315.00	305.00	308.00	298.64	145,688
2023-12-04	311.50	313.73	304.00	306.00	296.70	596,900
2023-12-01	311.50	311.50	295.50	310.00	300.58	445,795
2023-11-30	311.00	311.00	303.00	303.50	294.28	599,542
2023-11-29	300.50	309.00	292.00	305.50	294.86	431,138
2023-11-28	318.00	318.00	297.00	299.00	288.59	414,530
2023-11-27	310.50	320.50	308.00	312.00	301.13	400,455
2023-11-24	313.00	323.00	307.00	312.50	301.61	434,883
2023-11-23	295.50	317.10	276.50	313.50	302.58	1,266,295
2023-11-22	298.50	304.00	293.70	297.50	284.63	331,792
2023-11-21	305.50	308.00	290.50	300.50	287.50	375,092
2023-11-20	309.00	309.00	294.25	302.50	289.41	178,517
2023-11-17	303.00	304.50	295.38	302.00	288.93	206,334
2023-11-16	298.50	306.28	294.45	302.00	288.93	147,141
2023-11-15	304.50	307.81	296.00	300.00	287.02	530,928
2023-11-14	289.00	299.50	288.00	296.00	283.19	341,043
2023-11-13	286.50	294.50	279.00	290.00	277.45	510,024
2023-11-10	295.00	295.00	284.00	286.50	274.10	298,161
2023-11-09	281.50	292.50	280.50	291.50	278.89	215,277
2023-11-08	283.00	292.50	281.50	281.50	269.32	133,721
2023-11-07	291.00	292.50	282.00	285.50	273.15	246,032
2023-11-06	294.50	297.00	282.50	284.50	272.19	351,112
2023-11-03	290.00	293.50	286.50	288.50	276.02	214,770
2023-11-02	284.50	293.00	282.00	286.00	273.63	292,592
2023-11-01	278.50	291.25	275.00	282.00	269.80	264,651
2023-10-31	285.00	286.50	280.00	282.50	270.28	295,609
2023-10-30	286.00	293.23	280.50	281.00	268.84	324,478
2023-10-27	282.00	293.50	278.00	282.50	270.28	196,438
2023-10-26	284.00	285.00	277.37	280.00	267.89	360,772
2023-10-25	283.50	286.00	277.50	279.00	266.93	527,111
2023-10-24	289.00	295.00	282.00	285.00	272.67	598,899
2023-10-23	280.50	282.50	271.50	281.00	268.84	503,048
2023-10-20	288.00	292.40	272.50	280.00	267.89	857,182
2023-10-19	293.50	296.00	285.00	287.00	274.58	185,293
2023-10-18	293.50	299.50	288.02	292.50	279.84	277,115
2023-10-17	291.50	295.50	289.00	294.50	281.76	366,208
2023-10-16	290.00	294.50	280.50	290.00	277.45	431,286
2023-10-13	289.00	297.61	284.19	286.50	274.10	418,558
2023-10-12	290.00	297.88	290.00	294.50	281.76	230,588
2023-10-11	299.00	299.00	292.00	294.00	281.28	263,472
2023-10-10	292.00	300.50	288.00	297.50	284.63	811,575
2023-10-09	302.00	304.06	284.13	288.00	275.54	1,413,128
2023-10-06	309.50	310.50	303.50	310.50	297.07	336,197
2023-10-05	304.50	308.50	304.50	305.50	292.28	332,922
2023-10-04	293.50	300.50	290.21	298.50	285.58	377,919
2023-10-03	311.00	313.50	297.95	304.50	291.33	704,387
2023-10-02	312.00	316.10	309.00	311.50	298.02	375,522
2023-09-29	322.00	322.40	313.10	314.50	300.89	266,762
2023-09-28	310.00	320.86	310.00	316.00	302.33	210,204
2023-09-27	325.00	325.00	312.00	314.50	300.89	127,662
2023-09-26	316.00	320.00	311.16	311.50	298.02	675,549
2023-09-25	317.50	324.50	314.00	321.50	307.59	362,115
2023-09-22	318.50	318.50	311.99	316.00	302.33	162,978
2023-09-21	310.00	324.50	310.00	318.00	304.24	637,604

← NewerPage 13 of 22 · 1,263 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.