Volex Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	280.50	290.00	279.50	287.50	272.59	1,067,161
2023-06-26	290.00	290.00	277.00	278.00	263.58	2,832,319
2023-06-23	277.00	290.00	277.00	281.00	266.42	1,349,911
2023-06-22	287.00	287.00	273.50	283.50	268.79	1,146,143
2023-06-21	281.00	287.82	274.50	286.00	271.16	351,775
2023-06-20	279.00	283.04	275.30	281.50	266.90	181,768
2023-06-19	280.50	285.31	276.75	279.50	265.00	155,035
2023-06-16	287.00	287.00	280.50	283.00	268.32	184,862
2023-06-15	291.00	292.50	282.50	285.50	270.69	294,147
2023-06-14	292.00	294.00	285.00	290.00	274.96	344,115
2023-06-13	281.50	294.00	279.73	288.50	273.53	667,360
2023-06-12	285.00	285.00	270.50	280.00	265.48	259,458
2023-06-09	278.00	284.50	275.50	280.00	265.48	249,586
2023-06-08	277.50	282.50	274.00	279.00	264.53	132,532
2023-06-07	275.00	281.50	273.00	280.00	265.48	349,106
2023-06-06	287.50	287.50	275.00	277.00	262.63	210,415
2023-06-05	278.00	284.00	271.83	277.00	262.63	235,956
2023-06-02	270.00	279.00	268.50	277.50	263.10	158,525
2023-06-01	275.00	275.00	263.50	271.50	257.42	212,357
2023-05-31	271.00	277.78	262.00	263.00	249.36	325,790
2023-05-30	271.00	276.50	269.00	274.50	260.26	314,199
2023-05-26	270.00	272.80	268.39	270.50	256.47	533,196
2023-05-25	272.00	274.50	267.50	269.50	255.52	247,249
2023-05-24	275.00	275.00	266.50	270.00	255.99	281,780
2023-05-23	270.00	272.00	267.70	270.00	255.99	242,819
2023-05-22	280.00	280.00	270.00	270.00	255.99	254,611
2023-05-19	276.50	278.98	272.50	274.00	259.79	239,577
2023-05-18	274.00	278.00	273.00	277.00	262.63	208,400
2023-05-17	275.00	277.50	273.10	275.00	260.73	238,263
2023-05-16	278.00	282.00	272.50	275.50	261.21	290,042
2023-05-15	274.00	280.00	274.00	277.00	262.63	435,045
2023-05-12	270.00	280.50	270.00	272.50	258.36	484,414
2023-05-11	275.50	286.50	273.50	277.00	262.63	762,116
2023-05-10	280.50	285.00	278.00	281.50	266.90	415,232
2023-05-09	288.00	288.00	280.00	282.50	267.85	495,556
2023-05-05	280.00	289.00	277.50	287.00	272.11	560,154
2023-05-04	275.00	283.00	273.50	281.50	266.90	1,063,316
2023-05-03	255.00	280.00	255.00	277.50	263.10	989,459
2023-05-02	250.00	267.50	247.50	263.00	249.36	983,737
2023-04-28	254.50	256.00	246.00	255.50	242.25	411,120
2023-04-27	241.00	254.50	239.45	249.50	236.56	936,844
2023-04-26	236.50	240.00	232.00	240.00	227.55	508,822
2023-04-25	236.00	244.50	235.50	236.50	224.23	390,424
2023-04-24	240.00	246.00	239.00	239.00	226.60	411,775
2023-04-21	242.00	246.50	238.00	243.00	230.39	441,024
2023-04-20	245.00	249.00	242.50	243.50	230.87	303,256
2023-04-19	250.00	262.50	247.00	248.00	235.14	1,287,802
2023-04-18	232.00	252.50	232.00	252.50	239.40	2,499,431
2023-04-17	210.50	213.94	207.70	210.50	199.58	343,426
2023-04-14	205.00	211.50	202.50	211.50	200.53	403,494
2023-04-13	202.00	209.08	201.00	208.50	197.68	589,538
2023-04-12	200.00	202.40	198.80	202.00	191.52	567,337
2023-04-11	206.00	212.45	200.50	202.50	192.00	607,823
2023-04-06	204.50	209.50	200.70	205.50	194.84	530,785
2023-04-05	214.50	214.50	202.00	203.00	192.47	396,237
2023-04-04	214.50	219.00	213.00	214.50	203.37	224,412
2023-04-03	213.50	215.50	210.00	215.00	203.85	310,740
2023-03-31	210.00	218.50	210.00	216.00	204.80	260,736
2023-03-30	213.50	218.50	209.00	214.00	202.90	779,461
2023-03-29	203.00	207.35	202.00	205.00	194.37	229,803

← NewerPage 15 of 22 · 1,262 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.