Volex Plc historical data
| 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 |
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.