Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 247.50 | 249.80 | 241.50 | 248.50 | 232.67 | 265,053 |
| 2022-04-11 | 264.00 | 264.00 | 240.50 | 244.00 | 228.45 | 575,778 |
| 2022-04-08 | 258.00 | 258.00 | 250.50 | 255.00 | 238.75 | 255,618 |
| 2022-04-07 | 258.00 | 262.10 | 254.00 | 256.50 | 240.16 | 310,945 |
| 2022-04-06 | 266.50 | 267.00 | 254.50 | 261.00 | 244.37 | 712,548 |
| 2022-04-05 | 258.00 | 268.50 | 255.50 | 268.50 | 251.39 | 539,321 |
| 2022-04-04 | 270.00 | 270.00 | 253.39 | 260.00 | 243.43 | 479,754 |
| 2022-04-01 | 269.50 | 269.50 | 259.00 | 262.00 | 245.31 | 495,485 |
| 2022-03-31 | 279.00 | 282.79 | 265.00 | 266.00 | 249.05 | 386,177 |
| 2022-03-30 | 287.00 | 287.00 | 273.50 | 276.50 | 258.88 | 320,314 |
| 2022-03-29 | 279.00 | 286.50 | 273.15 | 286.50 | 268.25 | 513,629 |
| 2022-03-28 | 275.00 | 280.00 | 268.00 | 273.00 | 255.61 | 452,869 |
| 2022-03-25 | 272.00 | 285.00 | 272.00 | 275.00 | 257.48 | 1,188,268 |
| 2022-03-24 | 277.50 | 282.50 | 273.50 | 275.00 | 257.48 | 223,173 |
| 2022-03-23 | 281.00 | 291.00 | 278.91 | 281.00 | 263.10 | 335,037 |
| 2022-03-22 | 279.00 | 290.82 | 278.83 | 289.50 | 271.06 | 617,943 |
| 2022-03-21 | 284.50 | 287.00 | 274.00 | 280.50 | 262.63 | 454,889 |
| 2022-03-18 | 280.00 | 295.00 | 272.50 | 287.50 | 269.18 | 679,478 |
| 2022-03-17 | 275.00 | 290.50 | 274.80 | 287.50 | 269.18 | 972,608 |
| 2022-03-16 | 265.00 | 277.50 | 256.45 | 274.00 | 256.54 | 571,915 |
| 2022-03-15 | 260.00 | 262.50 | 248.50 | 256.50 | 240.16 | 436,653 |
| 2022-03-14 | 250.00 | 267.00 | 249.82 | 261.00 | 244.37 | 390,213 |
| 2022-03-11 | 253.50 | 263.00 | 250.50 | 257.00 | 240.63 | 283,766 |
| 2022-03-10 | 250.00 | 264.50 | 247.50 | 250.00 | 234.07 | 238,080 |
| 2022-03-09 | 235.00 | 260.50 | 235.00 | 258.00 | 241.56 | 852,983 |
| 2022-03-08 | 240.00 | 252.00 | 233.50 | 237.00 | 221.90 | 614,942 |
| 2022-03-07 | 236.00 | 250.00 | 222.20 | 244.50 | 228.92 | 879,643 |
| 2022-03-04 | 259.00 | 259.00 | 233.50 | 240.50 | 225.18 | 1,045,884 |
| 2022-03-03 | 259.00 | 272.00 | 247.50 | 250.00 | 234.07 | 1,140,511 |
| 2022-03-02 | 260.00 | 275.00 | 259.00 | 265.00 | 248.12 | 354,976 |
| 2022-03-01 | 288.00 | 289.56 | 263.00 | 263.50 | 246.71 | 507,922 |
| 2022-02-28 | 274.00 | 289.50 | 262.41 | 289.00 | 270.59 | 502,237 |
| 2022-02-25 | 264.00 | 272.50 | 252.00 | 270.00 | 252.80 | 491,943 |
| 2022-02-24 | 252.00 | 258.50 | 238.50 | 256.00 | 239.69 | 1,206,049 |
| 2022-02-23 | 270.00 | 280.70 | 262.50 | 263.00 | 246.24 | 601,336 |
| 2022-02-22 | 266.50 | 283.78 | 262.50 | 277.50 | 259.82 | 708,508 |
| 2022-02-21 | 288.00 | 288.00 | 267.73 | 271.00 | 253.73 | 666,969 |
| 2022-02-18 | 285.00 | 289.00 | 275.00 | 277.00 | 259.35 | 612,294 |
| 2022-02-17 | 292.00 | 295.26 | 281.50 | 283.00 | 264.97 | 818,964 |
| 2022-02-16 | 289.50 | 308.00 | 288.40 | 294.00 | 275.27 | 1,235,553 |
| 2022-02-15 | 271.50 | 288.08 | 269.50 | 288.00 | 269.65 | 1,079,770 |
| 2022-02-14 | 281.00 | 287.00 | 267.88 | 269.50 | 252.33 | 1,132,876 |
| 2022-02-11 | 285.00 | 285.00 | 269.00 | 277.00 | 259.35 | 718,616 |
| 2022-02-10 | 287.00 | 288.10 | 272.17 | 276.00 | 258.42 | 874,681 |
| 2022-02-09 | 270.00 | 287.00 | 270.00 | 287.00 | 268.71 | 651,386 |
| 2022-02-08 | 287.00 | 287.00 | 269.00 | 269.50 | 252.33 | 571,033 |
| 2022-02-07 | 292.00 | 292.00 | 278.00 | 278.00 | 260.29 | 358,557 |
| 2022-02-04 | 290.00 | 293.06 | 280.50 | 282.00 | 264.03 | 456,188 |
| 2022-02-03 | 310.50 | 310.50 | 287.50 | 290.00 | 271.52 | 578,349 |
| 2022-02-02 | 307.00 | 313.82 | 301.00 | 303.50 | 284.16 | 540,143 |
| 2022-02-01 | 302.00 | 306.50 | 297.00 | 299.00 | 279.95 | 397,583 |
| 2022-01-31 | 292.00 | 299.00 | 290.00 | 299.00 | 279.95 | 331,544 |
| 2022-01-28 | 285.00 | 297.50 | 283.00 | 288.00 | 269.65 | 295,902 |
| 2022-01-27 | 290.00 | 297.00 | 284.85 | 292.50 | 273.86 | 452,188 |
| 2022-01-26 | 285.00 | 301.00 | 280.00 | 295.00 | 276.21 | 735,653 |
| 2022-01-25 | 278.00 | 291.00 | 275.00 | 279.50 | 261.69 | 819,662 |
| 2022-01-24 | 304.50 | 304.50 | 265.64 | 270.00 | 252.80 | 1,776,044 |
| 2022-01-21 | 300.00 | 305.44 | 294.65 | 298.50 | 279.48 | 558,743 |
| 2022-01-20 | 294.50 | 307.00 | 292.50 | 304.00 | 284.63 | 582,320 |
| 2022-01-19 | 297.00 | 303.00 | 291.47 | 292.00 | 273.40 | 744,881 |
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.