Volex Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	253.50	261.50	253.50	260.00	245.37	140,463
2022-10-05	258.00	264.50	256.00	260.00	245.37	271,719
2022-10-04	247.50	261.89	242.90	260.00	245.37	945,150
2022-10-03	248.00	248.00	234.50	244.00	230.27	248,212
2022-09-30	233.00	247.50	225.50	244.00	230.27	501,489
2022-09-29	238.00	238.50	224.00	229.50	216.59	333,100
2022-09-28	242.00	242.00	221.95	237.50	224.14	481,960
2022-09-27	239.00	247.50	235.50	239.00	225.55	256,091
2022-09-26	241.00	243.00	234.50	239.00	225.55	300,098
2022-09-23	254.00	265.00	234.25	240.50	226.97	535,656
2022-09-22	261.00	264.00	252.01	254.00	239.71	278,862
2022-09-21	254.00	267.00	254.00	265.00	250.09	271,849
2022-09-20	260.00	264.00	251.50	257.00	242.54	329,747
2022-09-16	270.00	270.00	256.00	256.00	241.60	233,561
2022-09-15	265.00	280.00	262.00	262.50	247.73	437,612
2022-09-14	277.00	279.97	269.00	271.50	256.23	203,268
2022-09-13	290.50	294.50	277.00	277.00	261.42	221,155
2022-09-12	291.95	292.00	281.00	286.00	269.91	219,924
2022-09-09	275.50	291.50	275.50	288.00	271.80	308,451
2022-09-08	274.00	279.00	263.50	278.00	262.36	531,022
2022-09-07	270.00	275.00	256.00	275.00	259.53	644,868
2022-09-06	268.50	273.00	260.50	261.50	246.79	457,174
2022-09-05	265.00	276.59	258.50	265.00	250.09	570,582
2022-09-02	251.50	270.00	249.00	262.50	247.73	396,241
2022-09-01	274.50	274.50	249.00	253.50	239.24	415,557
2022-08-31	267.00	280.50	264.00	267.50	252.45	413,409
2022-08-30	277.00	282.50	267.77	279.50	263.78	401,460
2022-08-26	292.00	292.00	260.50	272.00	256.70	287,251
2022-08-25	286.00	297.42	285.06	289.50	273.21	254,945
2022-08-24	289.50	295.12	278.00	293.50	276.99	190,653
2022-08-23	305.00	305.00	285.50	288.50	272.27	226,281
2022-08-22	301.50	306.34	289.50	294.00	277.46	319,293
2022-08-19	305.50	317.50	301.50	303.50	286.42	222,387
2022-08-18	312.50	316.50	308.50	313.00	295.39	165,403
2022-08-17	315.00	320.00	309.75	312.50	294.92	282,205
2022-08-16	318.00	322.50	310.40	316.00	298.22	176,190
2022-08-15	320.00	324.50	315.25	323.50	305.30	389,674
2022-08-12	325.00	325.00	311.70	317.50	299.64	202,316
2022-08-11	312.50	322.22	310.50	317.00	299.17	193,161
2022-08-10	305.50	322.00	305.50	318.00	300.11	667,991
2022-08-09	315.50	318.00	305.00	309.00	291.62	1,545,294
2022-08-08	318.00	318.00	307.19	315.50	297.75	290,683
2022-08-05	304.50	316.00	304.50	309.50	292.09	293,995
2022-08-04	312.00	317.50	303.14	312.50	294.92	298,663
2022-08-03	301.00	311.50	300.00	309.50	292.09	328,149
2022-08-02	315.00	315.00	294.00	300.50	283.59	214,717
2022-08-01	315.00	318.20	302.30	307.00	289.73	298,600
2022-07-29	305.00	318.00	304.50	314.50	296.81	656,280
2022-07-28	299.00	311.83	297.96	304.50	287.37	454,566
2022-07-27	283.00	299.00	281.31	298.00	281.23	225,503
2022-07-26	299.00	299.50	281.48	283.50	267.55	323,196
2022-07-25	309.00	312.49	286.00	290.50	274.16	593,324
2022-07-22	307.00	315.00	299.98	308.00	290.67	558,959
2022-07-21	305.00	310.00	295.50	308.00	290.67	444,266
2022-07-20	286.50	309.00	282.50	304.00	284.63	1,086,629
2022-07-19	282.00	289.00	279.00	287.50	269.18	329,126
2022-07-18	278.50	285.62	276.40	279.00	261.22	416,407
2022-07-15	265.00	275.69	262.28	275.00	257.48	234,956
2022-07-14	278.50	281.87	265.00	265.00	248.12	503,168
2022-07-13	269.00	279.50	268.30	275.50	257.95	713,767

← NewerPage 18 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.