Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 590.00 | 597.00 | 585.00 | 585.00 | 581.71 | 1,238,529 |
| 2026-04-28 | 589.00 | 597.00 | 582.00 | 585.00 | 581.71 | 1,388,039 |
| 2026-04-27 | 577.00 | 603.00 | 577.00 | 585.00 | 581.71 | 1,808,295 |
| 2026-04-24 | 576.00 | 588.00 | 572.95 | 577.00 | 573.76 | 847,097 |
| 2026-04-23 | 575.00 | 581.00 | 571.00 | 580.00 | 576.74 | 1,001,529 |
| 2026-04-22 | 578.00 | 594.76 | 577.00 | 579.00 | 575.74 | 1,032,581 |
| 2026-04-21 | 580.00 | 586.00 | 572.00 | 578.00 | 574.75 | 1,132,611 |
| 2026-04-20 | 563.00 | 573.00 | 552.00 | 570.00 | 566.79 | 869,626 |
| 2026-04-17 | 550.00 | 562.00 | 541.00 | 562.00 | 558.84 | 1,680,810 |
| 2026-04-16 | 530.00 | 546.00 | 530.00 | 543.00 | 539.95 | 1,374,902 |
| 2026-04-15 | 550.00 | 557.00 | 536.00 | 540.00 | 536.96 | 1,472,046 |
| 2026-04-14 | 540.00 | 551.00 | 538.00 | 549.00 | 545.91 | 986,589 |
| 2026-04-13 | 535.00 | 543.83 | 529.00 | 538.00 | 534.97 | 880,353 |
| 2026-04-10 | 519.00 | 538.00 | 515.00 | 535.00 | 531.99 | 1,046,473 |
| 2026-04-09 | 515.00 | 517.46 | 507.80 | 514.00 | 511.11 | 526,204 |
| 2026-04-08 | 500.00 | 518.00 | 499.00 | 510.00 | 507.13 | 1,847,652 |
| 2026-04-07 | 494.00 | 504.00 | 479.00 | 482.00 | 479.29 | 1,557,073 |
| 2026-04-02 | 470.00 | 481.50 | 460.00 | 479.00 | 476.31 | 373,786 |
| 2026-04-01 | 475.00 | 490.00 | 465.50 | 477.00 | 474.32 | 686,535 |
| 2026-03-31 | 436.00 | 454.50 | 436.00 | 453.00 | 450.45 | 408,613 |
| 2026-03-30 | 442.50 | 449.50 | 432.00 | 444.50 | 442.00 | 517,929 |
| 2026-03-27 | 469.00 | 479.00 | 436.50 | 445.50 | 442.99 | 790,439 |
| 2026-03-26 | 473.50 | 473.50 | 460.00 | 469.00 | 466.36 | 1,531,646 |
| 2026-03-25 | 480.00 | 492.00 | 464.00 | 469.00 | 466.36 | 2,181,229 |
| 2026-03-24 | 434.00 | 445.00 | 428.00 | 434.00 | 431.56 | 291,172 |
| 2026-03-23 | 430.00 | 447.07 | 409.00 | 436.00 | 433.55 | 905,240 |
| 2026-03-20 | 440.00 | 440.00 | 422.32 | 428.50 | 426.09 | 420,877 |
| 2026-03-19 | 435.50 | 444.50 | 425.00 | 427.50 | 425.10 | 446,824 |
| 2026-03-18 | 430.00 | 452.50 | 420.00 | 446.00 | 443.49 | 558,806 |
| 2026-03-17 | 425.00 | 440.50 | 419.34 | 426.00 | 423.60 | 309,759 |
| 2026-03-16 | 434.50 | 444.00 | 427.00 | 430.50 | 428.08 | 395,217 |
| 2026-03-13 | 435.50 | 449.00 | 429.00 | 434.50 | 432.06 | 273,294 |
| 2026-03-12 | 450.00 | 450.00 | 433.00 | 441.50 | 439.02 | 323,383 |
| 2026-03-11 | 455.00 | 455.00 | 441.00 | 443.00 | 440.51 | 241,615 |
| 2026-03-10 | 438.50 | 453.00 | 432.50 | 448.00 | 445.48 | 562,970 |
| 2026-03-09 | 447.00 | 447.50 | 423.67 | 430.00 | 427.58 | 1,175,522 |
| 2026-03-06 | 460.50 | 471.50 | 446.50 | 457.00 | 454.43 | 320,149 |
| 2026-03-05 | 460.50 | 476.50 | 452.50 | 461.00 | 458.41 | 420,868 |
| 2026-03-04 | 458.00 | 466.00 | 447.00 | 456.00 | 453.44 | 566,757 |
| 2026-03-03 | 479.00 | 479.00 | 448.96 | 455.00 | 452.44 | 861,947 |
| 2026-03-02 | 475.50 | 478.50 | 471.50 | 476.50 | 473.82 | 350,785 |
| 2026-02-27 | 492.00 | 492.00 | 476.00 | 483.00 | 480.28 | 297,886 |
| 2026-02-26 | 494.00 | 495.00 | 478.00 | 485.00 | 482.27 | 274,695 |
| 2026-02-25 | 488.50 | 492.00 | 481.00 | 487.00 | 484.26 | 268,496 |
| 2026-02-24 | 475.00 | 494.00 | 475.00 | 482.50 | 479.79 | 302,378 |
| 2026-02-23 | 495.00 | 495.00 | 477.50 | 481.00 | 478.29 | 384,249 |
| 2026-02-20 | 480.00 | 491.50 | 480.00 | 489.50 | 486.75 | 674,186 |
| 2026-02-19 | 490.50 | 500.00 | 480.00 | 483.50 | 480.78 | 353,813 |
| 2026-02-18 | 485.50 | 495.00 | 485.00 | 489.00 | 486.25 | 253,762 |
| 2026-02-17 | 490.00 | 490.00 | 478.00 | 485.50 | 482.77 | 354,633 |
| 2026-02-16 | 495.00 | 497.00 | 483.50 | 485.00 | 482.27 | 349,830 |
| 2026-02-13 | 486.50 | 493.50 | 477.00 | 490.00 | 487.24 | 489,951 |
| 2026-02-12 | 463.00 | 492.50 | 463.00 | 485.00 | 482.27 | 1,163,468 |
| 2026-02-11 | 460.00 | 477.00 | 460.00 | 472.50 | 469.84 | 269,858 |
| 2026-02-10 | 477.00 | 477.00 | 465.00 | 470.50 | 467.85 | 379,103 |
| 2026-02-09 | 464.50 | 477.00 | 464.50 | 476.50 | 473.82 | 672,970 |
| 2026-02-06 | 442.00 | 464.50 | 437.50 | 464.50 | 461.89 | 839,336 |
| 2026-02-05 | 449.50 | 449.50 | 438.00 | 440.00 | 437.53 | 458,638 |
| 2026-02-04 | 450.00 | 450.00 | 436.50 | 441.50 | 439.02 | 434,734 |
| 2026-02-03 | 454.50 | 454.50 | 435.00 | 438.00 | 435.54 | 481,754 |
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.