Volex Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	312.50	322.50	310.75	321.50	307.59	203,322
2023-09-19	311.00	324.50	306.50	310.50	297.07	239,579
2023-09-18	330.00	330.00	314.00	314.50	300.89	269,450
2023-09-15	325.00	329.50	311.50	323.00	309.02	233,648
2023-09-14	322.50	324.50	312.00	323.00	309.02	531,302
2023-09-13	316.00	318.11	311.78	316.50	302.81	205,595
2023-09-12	315.00	319.44	313.50	317.00	303.28	244,566
2023-09-11	318.00	318.93	313.70	315.00	301.37	199,158
2023-09-08	320.00	322.20	314.00	316.00	302.33	134,935
2023-09-07	322.00	323.20	318.50	319.50	305.68	227,825
2023-09-06	319.00	328.00	318.50	321.50	307.59	220,230
2023-09-05	321.00	323.50	318.75	320.00	306.15	213,523
2023-09-04	324.50	325.50	320.12	321.50	307.59	337,580
2023-09-01	323.00	326.50	321.50	322.00	308.07	263,826
2023-08-31	319.00	327.93	319.00	325.00	310.94	585,419
2023-08-30	320.50	327.00	318.56	323.00	309.02	1,042,877
2023-08-29	322.00	326.00	317.32	319.00	305.20	508,859
2023-08-25	312.50	327.00	312.50	316.00	302.33	109,845
2023-08-24	316.50	320.50	315.50	318.50	304.72	182,002
2023-08-23	314.00	327.50	313.84	317.00	303.28	603,713
2023-08-22	317.50	320.00	312.00	316.50	302.81	194,634
2023-08-21	328.00	328.00	315.50	316.00	302.33	324,639
2023-08-18	324.50	329.00	316.50	322.00	308.07	412,538
2023-08-17	340.00	340.00	325.00	325.50	311.42	227,797
2023-08-16	332.50	335.00	325.00	333.00	318.59	238,531
2023-08-15	335.00	339.00	329.50	335.00	320.51	432,969
2023-08-14	321.00	336.00	316.00	335.00	320.51	1,552,023
2023-08-11	310.00	322.13	310.00	315.00	301.37	730,791
2023-08-10	310.50	322.50	310.00	314.00	300.41	642,626
2023-08-09	320.00	328.00	304.00	310.50	297.07	1,197,467
2023-08-08	312.00	315.50	309.50	314.00	300.41	517,679
2023-08-07	295.50	312.53	294.00	310.00	296.59	969,566
2023-08-04	285.00	297.26	285.00	294.50	281.76	184,542
2023-08-03	299.50	299.50	289.00	290.00	277.45	167,643
2023-08-02	294.00	299.36	290.50	290.50	277.93	1,162,517
2023-08-01	285.00	296.00	285.00	292.00	279.37	1,002,065
2023-07-31	287.00	291.00	287.00	289.00	276.50	627,719
2023-07-28	286.00	292.00	286.00	289.50	276.97	298,174
2023-07-27	290.00	295.98	287.00	288.50	276.02	417,156
2023-07-26	284.00	287.76	280.50	287.00	274.58	425,270
2023-07-25	288.00	288.00	281.50	284.00	271.71	172,164
2023-07-24	292.00	292.00	281.00	283.50	271.23	796,043
2023-07-21	282.00	289.00	278.43	288.00	275.54	621,651
2023-07-20	281.50	290.00	280.00	282.00	269.80	150,955
2023-07-19	284.50	292.00	277.80	289.00	274.01	316,432
2023-07-18	288.00	291.50	277.50	280.00	265.48	314,079
2023-07-17	285.00	290.00	280.29	281.00	266.42	137,992
2023-07-14	280.00	291.50	280.00	284.50	269.74	160,625
2023-07-13	289.00	290.00	285.00	289.50	274.48	1,346,761
2023-07-12	275.00	292.00	275.00	285.50	270.69	461,686
2023-07-11	281.50	286.50	277.63	286.00	271.16	323,150
2023-07-10	284.50	284.50	277.00	279.00	264.53	232,086
2023-07-07	277.50	286.51	273.00	280.00	265.48	945,036
2023-07-06	290.00	292.80	278.00	278.00	263.58	815,746
2023-07-05	288.00	294.50	280.50	289.50	274.48	541,642
2023-07-04	290.00	291.50	282.50	289.00	274.01	327,504
2023-07-03	283.00	289.00	280.90	287.00	272.11	488,865
2023-06-30	285.50	290.00	280.00	283.50	268.79	649,818
2023-06-29	288.50	289.50	281.00	282.00	267.37	409,039
2023-06-28	290.00	296.00	284.82	287.00	272.11	314,646

← NewerPage 14 of 22 · 1,266 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.