Volex Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	323.00	323.00	298.00	301.00	281.82	1,207,058
2022-01-17	300.00	322.50	295.00	317.50	297.27	945,503
2022-01-14	311.00	311.00	296.50	297.00	278.08	1,405,512
2022-01-13	314.00	315.00	307.00	311.50	291.65	376,441
2022-01-12	315.50	320.50	310.00	313.00	293.06	329,455
2022-01-11	307.00	317.00	307.00	314.00	293.99	800,180
2022-01-10	310.00	324.50	299.50	306.00	286.50	1,612,813
2022-01-07	319.00	323.50	314.50	318.50	298.21	647,686
2022-01-06	333.50	340.50	319.45	321.50	301.02	731,134
2022-01-05	342.00	343.50	332.00	339.00	317.40	345,908
2022-01-04	350.00	358.00	334.50	336.00	314.59	989,299
2021-12-31	336.00	348.33	330.00	344.50	322.55	446,207
2021-12-30	347.00	352.28	332.50	333.00	311.78	497,592
2021-12-29	348.00	353.50	340.00	346.50	324.42	520,568
2021-12-24	335.00	347.50	335.00	336.00	314.59	132,318
2021-12-23	335.50	353.00	325.00	340.00	318.34	1,183,606
2021-12-22	325.00	337.50	325.00	336.00	314.59	650,398
2021-12-21	329.00	337.35	325.50	331.00	309.91	467,302
2021-12-20	323.00	329.00	315.70	325.50	304.76	831,468
2021-12-17	330.00	330.50	321.25	327.00	306.17	483,688
2021-12-16	333.00	341.50	325.50	331.50	310.38	436,123
2021-12-15	335.00	338.00	323.50	328.50	307.57	525,748
2021-12-14	340.00	350.00	326.43	327.50	306.63	666,155
2021-12-13	360.00	360.00	340.00	340.00	318.34	764,657
2021-12-10	365.00	365.00	350.00	354.50	331.91	882,472
2021-12-09	355.00	361.00	351.50	358.00	335.19	543,812
2021-12-08	360.00	373.00	355.00	360.50	337.53	579,067
2021-12-07	347.00	356.50	344.00	356.00	333.32	904,917
2021-12-06	345.00	360.00	339.71	344.00	322.08	789,862
2021-12-03	360.00	364.50	348.58	350.00	327.70	298,874
2021-12-02	366.50	368.50	352.00	359.50	336.60	303,454
2021-12-01	367.50	372.85	359.89	367.50	344.09	389,107
2021-11-30	370.00	371.36	355.24	364.50	341.28	696,246
2021-11-29	359.00	374.50	355.80	367.00	343.62	677,451
2021-11-26	362.00	368.00	351.14	356.50	333.79	609,025
2021-11-25	372.00	377.70	365.00	369.00	345.49	365,392
2021-11-24	375.00	386.50	363.74	371.00	347.36	647,430
2021-11-23	388.00	394.50	375.00	375.00	351.11	566,218
2021-11-22	381.00	396.00	380.50	389.50	364.68	1,081,247
2021-11-19	391.50	392.31	378.25	381.00	356.73	499,326
2021-11-18	402.00	402.00	389.50	392.00	367.03	305,323
2021-11-17	395.00	399.50	386.88	396.50	370.11	613,146
2021-11-16	410.00	410.00	376.00	390.00	364.05	1,319,271
2021-11-15	420.00	433.72	396.21	397.50	371.05	1,740,582
2021-11-12	412.00	419.50	398.00	410.00	382.72	1,513,382
2021-11-11	435.00	444.50	380.50	403.00	376.18	3,322,594
2021-11-10	440.00	457.00	430.00	447.00	417.25	907,142
2021-11-09	470.00	480.50	439.50	442.50	413.05	401,391
2021-11-08	470.50	477.50	460.99	475.00	443.39	382,898
2021-11-05	450.00	477.50	450.00	471.00	439.66	1,090,655
2021-11-04	445.00	461.00	445.00	453.00	422.85	1,591,057
2021-11-03	460.00	460.00	446.50	450.00	420.05	364,672
2021-11-02	458.00	460.00	447.50	449.50	419.59	167,552
2021-11-01	450.50	459.00	445.50	451.50	421.45	425,901
2021-10-29	445.00	456.42	445.00	450.00	420.05	332,100
2021-10-28	459.50	459.50	445.50	454.50	424.26	348,691
2021-10-27	449.00	458.50	447.00	449.50	419.59	193,998
2021-10-26	455.00	461.00	450.50	456.00	425.66	494,960
2021-10-25	445.00	454.28	445.00	453.50	423.32	233,787
2021-10-22	450.00	458.91	443.00	449.00	419.12	234,900

← NewerPage 21 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.