Volex Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	250.00	260.00	244.85	247.00	234.19	635,968
2022-12-30	250.00	256.53	239.30	250.50	237.51	127,983
2022-12-29	259.50	259.50	245.00	258.00	244.62	126,312
2022-12-28	260.00	260.00	247.00	251.50	238.45	315,050
2022-12-23	248.50	254.49	247.00	251.50	238.45	196,608
2022-12-22	255.00	255.61	243.00	249.00	236.08	380,272
2022-12-21	248.50	255.00	240.00	250.50	237.51	232,173
2022-12-20	241.00	247.00	235.95	242.50	229.92	261,920
2022-12-19	241.50	249.50	237.50	241.00	228.50	229,377
2022-12-16	245.50	248.30	234.00	240.50	228.02	399,035
2022-12-15	255.50	255.50	243.54	245.00	232.29	403,932
2022-12-14	272.00	273.93	252.50	254.50	241.30	305,060
2022-12-13	256.00	274.00	255.50	265.00	251.25	398,950
2022-12-12	262.00	268.50	260.00	266.50	252.68	169,903
2022-12-09	261.50	267.50	260.50	262.50	248.88	164,956
2022-12-08	257.00	262.50	255.50	260.50	246.99	239,567
2022-12-07	255.50	269.50	250.00	254.50	241.30	477,025
2022-12-06	260.00	272.50	259.38	260.00	246.51	172,176
2022-12-05	274.50	279.50	268.00	268.00	254.10	156,605
2022-12-02	275.00	279.50	266.00	271.00	256.94	618,600
2022-12-01	270.00	275.50	265.00	270.00	255.99	178,358
2022-11-30	270.00	276.46	260.00	263.00	249.36	430,424
2022-11-29	282.00	283.50	272.28	274.50	260.26	210,563
2022-11-28	290.00	298.00	280.00	280.50	265.95	621,190
2022-11-25	291.00	297.38	288.69	295.00	279.70	619,244
2022-11-24	296.50	301.77	293.22	295.00	279.70	1,085,158
2022-11-23	291.50	299.00	290.75	299.00	283.49	953,326
2022-11-22	288.00	294.15	280.39	293.00	277.80	692,925
2022-11-21	282.50	288.12	275.50	286.50	271.64	249,113
2022-11-18	279.50	286.00	277.77	281.50	266.90	495,090
2022-11-17	280.50	284.34	275.44	276.50	262.16	270,585
2022-11-16	280.50	289.00	278.00	281.00	265.19	262,554
2022-11-15	283.00	288.50	279.00	280.50	264.72	284,609
2022-11-14	285.00	285.00	271.50	282.00	266.13	402,624
2022-11-11	272.00	282.00	268.50	281.00	265.19	642,503
2022-11-10	257.00	268.50	243.96	266.00	251.03	666,154
2022-11-09	276.50	279.50	251.00	255.00	240.65	1,085,257
2022-11-08	264.00	273.50	256.30	273.00	257.64	494,416
2022-11-07	244.00	255.00	244.00	255.00	240.65	939,675
2022-11-04	252.00	254.09	248.00	248.00	234.05	693,709
2022-11-03	252.00	252.00	243.50	251.00	236.88	335,773
2022-11-02	260.00	260.00	245.50	250.00	235.93	231,411
2022-11-01	250.00	259.50	245.50	256.00	241.60	975,901
2022-10-31	250.00	250.00	243.50	247.50	233.58	558,688
2022-10-28	254.00	258.10	245.50	247.50	233.58	780,666
2022-10-27	259.00	259.00	253.01	254.00	239.71	142,030
2022-10-26	260.00	260.00	250.00	258.00	243.48	193,558
2022-10-25	251.00	258.00	243.50	254.00	239.71	821,217
2022-10-24	250.00	250.50	242.19	244.00	230.27	523,748
2022-10-21	241.50	249.56	235.50	243.00	229.33	297,589
2022-10-20	238.50	249.50	234.00	242.50	228.86	194,650
2022-10-19	253.50	253.50	240.14	243.00	229.33	233,181
2022-10-18	247.00	253.00	245.00	249.00	234.99	361,943
2022-10-17	243.00	246.00	232.00	244.00	230.27	739,956
2022-10-14	239.00	247.00	234.07	237.50	224.14	382,363
2022-10-13	245.00	245.00	229.70	239.50	226.03	518,161
2022-10-12	245.50	249.50	235.50	238.50	225.08	516,573
2022-10-11	243.50	253.00	240.00	245.00	231.22	511,277
2022-10-10	256.00	259.50	242.50	245.50	231.69	163,515
2022-10-07	259.00	259.50	248.00	249.50	235.46	219,587

← NewerPage 17 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.