Volex Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	209.00	217.00	202.56	203.50	192.94	224,184
2023-03-27	210.00	218.50	206.00	207.50	196.74	207,460
2023-03-24	212.00	219.50	205.50	206.50	195.79	386,634
2023-03-23	217.00	218.00	215.00	215.50	204.32	395,357
2023-03-22	215.50	217.50	211.50	217.50	206.22	350,565
2023-03-21	200.50	215.00	200.50	215.00	203.85	494,552
2023-03-20	200.50	208.50	198.00	204.00	193.42	492,012
2023-03-17	215.00	215.00	202.00	205.50	194.84	395,042
2023-03-16	206.00	211.00	202.00	210.00	199.11	522,632
2023-03-15	211.00	213.74	203.00	205.00	194.37	858,176
2023-03-14	214.00	215.00	205.50	212.00	201.00	342,286
2023-03-13	209.00	217.00	199.40	207.00	196.26	884,805
2023-03-10	223.00	223.00	209.00	209.00	198.16	591,603
2023-03-09	218.00	222.50	215.50	222.50	210.96	238,656
2023-03-08	220.50	222.50	215.00	220.00	208.59	581,992
2023-03-07	226.50	230.00	222.00	224.00	212.38	314,658
2023-03-06	229.50	229.50	223.50	228.00	216.17	323,004
2023-03-03	230.00	230.00	223.50	229.50	217.59	275,504
2023-03-02	230.00	230.00	220.50	224.50	212.85	743,116
2023-03-01	224.00	228.00	220.50	224.50	212.85	572,750
2023-02-28	226.00	234.50	222.40	225.00	213.33	864,196
2023-02-27	228.50	234.00	228.50	231.50	219.49	236,116
2023-02-24	238.50	239.50	228.50	231.00	219.02	489,925
2023-02-23	241.00	241.00	235.00	236.00	223.76	289,367
2023-02-22	239.00	241.00	235.00	237.50	225.18	277,869
2023-02-21	243.50	246.50	238.50	239.00	226.60	239,949
2023-02-20	238.00	249.50	238.00	244.00	231.34	221,157
2023-02-17	243.00	247.50	241.86	242.00	229.45	147,302
2023-02-16	249.00	249.00	243.50	245.00	232.29	195,265
2023-02-15	249.00	249.00	238.36	243.00	230.39	175,351
2023-02-14	246.50	248.50	239.50	239.50	227.08	254,965
2023-02-13	243.50	246.00	238.17	245.00	232.29	301,405
2023-02-10	247.00	247.50	236.50	238.50	226.13	712,500
2023-02-09	249.50	253.50	245.63	247.00	234.19	228,496
2023-02-08	250.00	254.66	247.00	250.00	237.03	476,375
2023-02-07	250.50	256.00	247.70	248.00	235.14	425,082
2023-02-06	253.00	263.32	253.00	256.00	242.72	439,983
2023-02-03	265.00	265.00	254.02	260.00	246.51	903,664
2023-02-02	260.00	265.00	258.50	263.00	249.36	1,304,177
2023-02-01	257.00	261.50	250.84	256.50	243.19	441,607
2023-01-31	254.00	256.00	248.00	255.00	241.77	318,175
2023-01-30	254.00	256.00	249.37	254.00	240.82	138,923
2023-01-27	254.00	254.00	249.50	252.50	239.40	167,513
2023-01-26	249.50	256.00	249.50	253.00	239.88	272,792
2023-01-25	257.50	258.00	249.00	250.50	237.51	352,964
2023-01-24	260.00	262.00	255.19	256.00	242.72	251,827
2023-01-23	253.50	261.00	247.50	258.00	244.62	276,696
2023-01-20	253.50	257.50	247.00	257.50	244.14	305,123
2023-01-19	260.00	260.00	246.00	250.50	237.51	308,388
2023-01-18	254.00	260.00	250.50	259.00	245.56	190,896
2023-01-17	263.00	264.50	252.50	257.00	243.67	377,445
2023-01-16	268.00	268.00	257.50	263.50	249.83	431,718
2023-01-13	268.00	272.15	262.00	262.00	248.41	272,012
2023-01-12	269.50	270.00	262.00	263.00	249.36	246,479
2023-01-11	261.00	269.50	261.00	266.00	252.20	158,412
2023-01-10	256.00	269.50	256.00	261.00	247.46	93,068
2023-01-09	262.00	267.00	255.50	265.50	251.73	196,598
2023-01-06	253.00	261.52	252.38	259.50	246.04	158,055
2023-01-05	257.00	258.00	250.98	256.00	242.72	164,782
2023-01-04	248.50	258.00	248.50	257.00	243.67	315,470

← NewerPage 16 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.