Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 435.00 | 446.00 | 432.50 | 444.00 | 441.50 | 240,242 |
| 2026-01-30 | 435.00 | 448.00 | 435.00 | 441.50 | 439.02 | 560,374 |
| 2026-01-29 | 450.00 | 459.50 | 439.00 | 445.00 | 442.50 | 477,236 |
| 2026-01-28 | 460.00 | 463.50 | 446.50 | 447.00 | 444.49 | 663,165 |
| 2026-01-27 | 459.00 | 461.00 | 450.50 | 457.00 | 454.43 | 477,356 |
| 2026-01-26 | 465.00 | 477.00 | 452.50 | 454.00 | 451.45 | 317,551 |
| 2026-01-23 | 470.00 | 478.00 | 462.50 | 465.00 | 462.38 | 363,054 |
| 2026-01-22 | 464.00 | 478.50 | 461.00 | 470.00 | 467.36 | 1,632,915 |
| 2026-01-21 | 423.00 | 461.50 | 423.00 | 461.50 | 458.90 | 2,415,339 |
| 2026-01-20 | 412.00 | 424.50 | 401.50 | 408.50 | 406.20 | 771,135 |
| 2026-01-19 | 426.00 | 434.00 | 411.45 | 418.00 | 415.65 | 568,565 |
| 2026-01-16 | 439.50 | 443.00 | 433.50 | 434.00 | 431.56 | 320,903 |
| 2026-01-15 | 435.00 | 444.56 | 426.50 | 443.00 | 440.51 | 679,085 |
| 2026-01-14 | 431.00 | 437.50 | 428.00 | 433.50 | 431.06 | 227,500 |
| 2026-01-13 | 438.00 | 438.00 | 429.00 | 432.50 | 430.07 | 235,290 |
| 2026-01-12 | 435.50 | 439.50 | 425.50 | 432.00 | 429.57 | 256,246 |
| 2026-01-09 | 423.50 | 436.00 | 422.50 | 434.50 | 432.06 | 468,531 |
| 2026-01-08 | 421.00 | 432.00 | 417.00 | 428.00 | 425.59 | 419,202 |
| 2026-01-07 | 430.50 | 430.50 | 415.50 | 422.00 | 419.63 | 340,953 |
| 2026-01-06 | 426.50 | 435.00 | 422.50 | 424.50 | 422.11 | 460,728 |
| 2026-01-05 | 416.50 | 425.00 | 408.50 | 425.00 | 422.61 | 289,173 |
| 2026-01-02 | 420.00 | 420.00 | 409.00 | 413.00 | 410.68 | 177,860 |
| 2025-12-31 | 418.50 | 418.97 | 411.00 | 418.00 | 415.65 | 105,530 |
| 2025-12-30 | 406.00 | 421.00 | 406.00 | 414.00 | 411.67 | 166,945 |
| 2025-12-29 | 418.00 | 419.50 | 412.50 | 414.00 | 411.67 | 169,551 |
| 2025-12-24 | 414.50 | 418.50 | 411.00 | 413.50 | 411.17 | 108,889 |
| 2025-12-23 | 405.00 | 419.50 | 405.00 | 414.50 | 412.17 | 223,170 |
| 2025-12-22 | 405.00 | 420.00 | 405.00 | 415.00 | 412.67 | 235,525 |
| 2025-12-19 | 410.00 | 415.50 | 404.50 | 413.00 | 410.68 | 246,987 |
| 2025-12-18 | 398.50 | 409.50 | 397.00 | 408.00 | 405.71 | 191,635 |
| 2025-12-17 | 400.00 | 410.00 | 395.79 | 398.00 | 395.76 | 192,598 |
| 2025-12-16 | 403.50 | 410.00 | 395.50 | 400.50 | 398.25 | 257,390 |
| 2025-12-15 | 400.50 | 419.00 | 395.50 | 403.00 | 400.73 | 411,241 |
| 2025-12-12 | 415.00 | 419.28 | 401.80 | 403.50 | 401.23 | 283,362 |
| 2025-12-11 | 405.00 | 409.50 | 402.00 | 407.50 | 405.21 | 260,923 |
| 2025-12-10 | 407.50 | 412.50 | 400.50 | 401.50 | 399.24 | 217,710 |
| 2025-12-09 | 408.00 | 410.50 | 400.30 | 405.50 | 403.22 | 214,452 |
| 2025-12-08 | 406.00 | 417.00 | 391.50 | 408.00 | 405.71 | 537,741 |
| 2025-12-05 | 409.50 | 409.50 | 394.00 | 400.50 | 398.25 | 203,383 |
| 2025-12-04 | 408.50 | 408.50 | 394.50 | 405.50 | 403.22 | 207,702 |
| 2025-12-03 | 415.00 | 415.00 | 395.00 | 400.00 | 397.75 | 961,079 |
| 2025-12-02 | 405.00 | 412.50 | 392.00 | 410.50 | 408.19 | 1,500,588 |
| 2025-12-01 | 398.00 | 400.50 | 392.18 | 398.00 | 395.76 | 208,277 |
| 2025-11-28 | 400.00 | 401.00 | 389.00 | 395.50 | 393.28 | 228,480 |
| 2025-11-27 | 397.50 | 397.50 | 386.00 | 391.00 | 388.80 | 232,745 |
| 2025-11-26 | 392.50 | 401.00 | 388.00 | 390.00 | 386.22 | 338,108 |
| 2025-11-25 | 397.00 | 404.00 | 387.50 | 391.50 | 387.70 | 293,663 |
| 2025-11-24 | 410.00 | 412.00 | 392.00 | 399.00 | 395.13 | 710,398 |
| 2025-11-21 | 412.50 | 416.00 | 398.50 | 407.50 | 403.55 | 629,987 |
| 2025-11-20 | 417.00 | 424.50 | 412.00 | 416.00 | 411.96 | 314,004 |
| 2025-11-19 | 401.50 | 420.00 | 401.50 | 415.00 | 410.97 | 710,640 |
| 2025-11-18 | 420.00 | 420.00 | 401.50 | 407.50 | 403.55 | 890,885 |
| 2025-11-17 | 425.00 | 429.50 | 415.50 | 416.50 | 412.46 | 942,616 |
| 2025-11-14 | 430.00 | 430.00 | 420.50 | 428.50 | 424.34 | 1,062,441 |
| 2025-11-13 | 420.00 | 429.00 | 414.00 | 427.50 | 423.35 | 1,453,204 |
| 2025-11-12 | 378.00 | 434.50 | 371.00 | 422.00 | 417.91 | 3,138,645 |
| 2025-11-11 | 375.00 | 375.00 | 363.00 | 372.50 | 368.89 | 274,888 |
| 2025-11-10 | 365.00 | 376.00 | 365.00 | 369.00 | 365.42 | 250,605 |
| 2025-11-07 | 365.00 | 379.00 | 362.41 | 365.50 | 361.95 | 277,849 |
| 2025-11-06 | 374.00 | 385.00 | 367.00 | 368.50 | 364.92 | 290,522 |
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.