Volex Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	264.50	273.50	260.00	270.50	253.27	522,415
2022-07-11	264.00	266.50	260.00	266.50	249.52	551,574
2022-07-08	262.00	267.00	260.00	263.50	246.71	253,377
2022-07-07	258.50	265.00	256.07	264.00	247.18	600,917
2022-07-06	250.00	260.00	248.75	257.00	240.63	328,824
2022-07-05	251.50	254.50	248.50	250.00	234.07	759,231
2022-07-04	251.00	255.50	247.45	251.50	235.48	381,709
2022-07-01	243.00	250.84	239.50	247.50	231.73	1,102,797
2022-06-30	236.50	242.00	236.00	240.50	225.18	493,771
2022-06-29	241.00	246.50	239.50	243.00	227.52	813,222
2022-06-28	240.00	246.50	235.50	242.00	226.58	560,497
2022-06-27	244.00	244.50	234.50	240.50	225.18	565,270
2022-06-24	222.00	241.41	209.00	238.00	222.84	1,646,071
2022-06-23	245.50	258.00	223.00	225.00	210.66	1,362,208
2022-06-22	245.50	245.50	231.99	240.50	225.18	392,932
2022-06-21	235.00	244.50	235.00	240.00	224.71	323,339
2022-06-20	240.00	245.00	233.50	235.50	220.50	209,887
2022-06-17	234.50	243.50	228.98	239.50	224.24	440,863
2022-06-16	241.00	244.48	224.00	228.00	213.47	525,042
2022-06-15	245.00	254.50	241.00	244.50	228.92	117,599
2022-06-14	251.00	257.40	240.00	246.00	230.33	408,710
2022-06-13	258.00	260.57	245.00	248.50	232.67	456,285
2022-06-10	271.00	273.37	257.00	259.00	242.50	532,034
2022-06-09	277.00	282.00	273.43	278.00	260.29	453,030
2022-06-08	281.00	281.50	275.00	275.00	257.48	492,859
2022-06-07	280.50	283.31	275.00	280.50	262.63	634,206
2022-06-06	282.00	284.50	276.00	278.00	260.29	277,415
2022-06-01	272.00	278.22	270.00	276.00	258.42	443,958
2022-05-31	280.00	280.00	268.50	274.00	256.54	306,948
2022-05-30	279.50	279.50	269.73	274.50	257.01	409,106
2022-05-27	261.00	273.00	261.00	270.50	253.27	305,270
2022-05-26	255.00	264.50	250.00	264.50	247.65	283,200
2022-05-25	251.00	252.50	242.50	250.50	234.54	358,799
2022-05-24	254.00	254.00	246.00	248.00	232.20	182,230
2022-05-23	260.00	264.50	250.50	254.00	237.82	259,169
2022-05-20	259.50	266.25	256.00	258.00	241.56	259,043
2022-05-19	250.00	260.27	249.00	259.50	242.97	465,155
2022-05-18	259.50	264.50	252.00	259.00	242.50	535,467
2022-05-17	238.00	258.50	238.00	258.00	241.56	558,084
2022-05-16	239.50	245.06	238.00	239.50	224.24	251,102
2022-05-13	231.00	249.00	231.00	246.50	230.80	490,176
2022-05-12	238.00	238.74	223.50	231.00	216.28	438,037
2022-05-11	241.00	244.63	236.00	240.00	224.71	314,405
2022-05-10	233.00	242.00	229.75	238.00	222.84	514,661
2022-05-09	247.00	249.50	228.00	228.00	213.47	865,069
2022-05-06	247.00	249.50	235.50	247.00	231.26	528,725
2022-05-05	249.00	255.62	244.00	246.50	230.80	254,179
2022-05-04	260.50	261.00	246.00	247.00	231.26	258,259
2022-05-03	267.00	267.00	251.50	255.50	239.22	500,351
2022-04-29	263.00	265.00	258.50	260.00	243.43	240,933
2022-04-28	260.00	262.00	249.50	260.50	243.90	299,385
2022-04-27	258.50	260.50	247.00	248.00	232.20	387,706
2022-04-26	279.50	280.00	258.50	259.50	242.97	284,743
2022-04-25	285.00	285.00	264.80	272.50	255.14	413,792
2022-04-22	288.00	294.50	280.00	281.50	263.57	332,637
2022-04-21	288.50	297.62	284.00	288.50	270.12	705,917
2022-04-20	273.50	297.85	247.50	297.00	278.08	1,566,989
2022-04-19	255.00	255.00	241.00	247.00	231.26	225,569
2022-04-14	240.00	252.39	240.00	249.00	233.14	181,608
2022-04-13	240.00	249.58	240.00	248.50	232.67	134,344

← NewerPage 19 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.