Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 550.00 | 551.00 | 529.44 | 536.00 | 532.99 | 2,778,883 |
| 2026-07-23 | 530.00 | 546.00 | 525.00 | 540.00 | 536.96 | 2,142,778 |
| 2026-07-22 | 522.00 | 532.00 | 516.00 | 530.00 | 527.02 | 1,028,400 |
| 2026-07-21 | 512.00 | 526.00 | 504.26 | 520.00 | 517.08 | 2,219,510 |
| 2026-07-20 | 508.00 | 521.00 | 505.00 | 507.00 | 504.15 | 1,364,960 |
| 2026-07-17 | 529.00 | 529.00 | 499.00 | 511.00 | 508.13 | 898,239 |
| 2026-07-16 | 530.00 | 532.00 | 515.00 | 523.00 | 520.06 | 1,199,844 |
| 2026-07-15 | 527.00 | 537.00 | 518.00 | 522.00 | 519.06 | 2,067,309 |
| 2026-07-14 | 503.00 | 529.00 | 495.00 | 518.00 | 515.09 | 2,828,054 |
| 2026-07-13 | 500.00 | 510.00 | 493.50 | 503.00 | 500.17 | 864,979 |
| 2026-07-10 | 506.00 | 510.00 | 501.00 | 507.00 | 504.15 | 814,783 |
| 2026-07-09 | 497.00 | 518.00 | 495.00 | 505.00 | 502.16 | 2,438,027 |
| 2026-07-08 | 507.00 | 515.00 | 489.00 | 497.00 | 494.20 | 1,583,136 |
| 2026-07-07 | 537.00 | 543.00 | 505.00 | 505.00 | 502.16 | 1,378,962 |
| 2026-07-06 | 536.00 | 550.64 | 525.67 | 548.00 | 544.92 | 817,751 |
| 2026-07-03 | 549.00 | 558.00 | 540.00 | 540.00 | 536.96 | 710,033 |
| 2026-07-02 | 570.00 | 570.00 | 548.00 | 551.00 | 547.90 | 708,111 |
| 2026-07-01 | 564.00 | 574.25 | 553.38 | 560.00 | 556.85 | 861,774 |
| 2026-06-30 | 550.00 | 572.00 | 545.00 | 563.00 | 559.83 | 1,113,846 |
| 2026-06-29 | 535.00 | 551.00 | 531.00 | 538.00 | 534.97 | 1,862,619 |
| 2026-06-26 | 560.00 | 560.00 | 508.00 | 540.00 | 536.96 | 2,048,770 |
| 2026-06-25 | 605.00 | 625.00 | 549.00 | 553.00 | 549.89 | 1,854,136 |
| 2026-06-24 | 576.00 | 597.00 | 559.71 | 582.00 | 578.73 | 1,082,802 |
| 2026-06-23 | 592.00 | 605.00 | 576.00 | 586.00 | 582.70 | 625,374 |
| 2026-06-22 | 600.00 | 610.00 | 595.00 | 600.00 | 596.63 | 578,600 |
| 2026-06-19 | 600.00 | 610.00 | 592.16 | 603.00 | 599.61 | 1,885,343 |
| 2026-06-18 | 608.00 | 608.00 | 593.00 | 601.00 | 597.62 | 350,669 |
| 2026-06-17 | 600.00 | 604.00 | 589.00 | 597.00 | 593.64 | 313,992 |
| 2026-06-16 | 604.00 | 610.00 | 591.58 | 601.00 | 597.62 | 636,300 |
| 2026-06-15 | 609.00 | 618.00 | 601.00 | 602.00 | 598.61 | 561,690 |
| 2026-06-12 | 585.00 | 601.00 | 577.00 | 597.00 | 593.64 | 1,032,343 |
| 2026-06-11 | 566.00 | 581.00 | 493.00 | 577.00 | 573.76 | 726,957 |
| 2026-06-10 | 586.00 | 592.00 | 563.00 | 567.00 | 563.81 | 1,168,942 |
| 2026-06-09 | 620.00 | 627.00 | 581.00 | 587.00 | 583.70 | 770,234 |
| 2026-06-08 | 621.00 | 630.00 | 611.00 | 626.00 | 622.48 | 572,074 |
| 2026-06-05 | 650.00 | 657.00 | 622.00 | 629.00 | 625.46 | 860,566 |
| 2026-06-04 | 675.00 | 677.00 | 634.00 | 660.00 | 656.29 | 917,038 |
| 2026-06-03 | 684.00 | 684.00 | 668.00 | 679.00 | 675.18 | 648,102 |
| 2026-06-02 | 694.00 | 700.00 | 672.00 | 684.00 | 680.15 | 1,321,805 |
| 2026-06-01 | 688.00 | 703.22 | 682.00 | 689.00 | 685.13 | 667,659 |
| 2026-05-29 | 694.00 | 704.00 | 688.00 | 695.00 | 691.09 | 1,049,730 |
| 2026-05-28 | 684.00 | 696.00 | 677.00 | 696.00 | 692.09 | 966,944 |
| 2026-05-27 | 694.00 | 700.00 | 680.00 | 685.00 | 681.15 | 700,355 |
| 2026-05-26 | 698.00 | 710.00 | 685.00 | 689.00 | 685.13 | 687,274 |
| 2026-05-22 | 657.00 | 677.00 | 657.00 | 677.00 | 673.19 | 916,497 |
| 2026-05-21 | 647.00 | 655.00 | 635.00 | 654.00 | 650.32 | 1,425,008 |
| 2026-05-20 | 628.00 | 647.00 | 626.00 | 641.00 | 637.40 | 769,205 |
| 2026-05-19 | 638.00 | 638.00 | 620.00 | 628.00 | 624.47 | 1,497,751 |
| 2026-05-18 | 639.00 | 650.00 | 626.00 | 630.00 | 626.46 | 1,695,086 |
| 2026-05-15 | 666.00 | 667.00 | 633.69 | 642.00 | 638.39 | 1,294,582 |
| 2026-05-14 | 665.00 | 672.00 | 657.00 | 670.00 | 666.23 | 1,994,869 |
| 2026-05-13 | 660.00 | 668.00 | 655.00 | 664.00 | 660.27 | 1,195,120 |
| 2026-05-12 | 665.00 | 668.48 | 653.00 | 654.00 | 650.32 | 917,263 |
| 2026-05-11 | 658.00 | 669.00 | 649.00 | 669.00 | 665.24 | 1,282,418 |
| 2026-05-08 | 645.00 | 660.00 | 637.00 | 651.00 | 647.34 | 1,449,806 |
| 2026-05-07 | 640.00 | 652.00 | 635.00 | 644.00 | 640.38 | 4,533,551 |
| 2026-05-06 | 635.00 | 652.00 | 632.00 | 636.00 | 632.42 | 1,930,861 |
| 2026-05-05 | 591.00 | 629.00 | 591.00 | 629.00 | 625.46 | 4,245,718 |
| 2026-05-01 | 595.00 | 600.00 | 578.00 | 591.00 | 587.68 | 469,607 |
| 2026-04-30 | 581.00 | 600.00 | 574.95 | 597.00 | 593.64 | 1,651,492 |
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.