Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 380.00 | 383.50 | 370.38 | 382.50 | 378.79 | 266,989 |
| 2025-11-04 | 385.00 | 385.00 | 367.12 | 377.00 | 373.34 | 432,967 |
| 2025-11-03 | 374.00 | 381.00 | 370.00 | 378.50 | 374.83 | 255,958 |
| 2025-10-31 | 383.00 | 383.00 | 372.50 | 374.50 | 370.87 | 225,596 |
| 2025-10-30 | 386.00 | 386.00 | 369.50 | 383.50 | 379.78 | 615,744 |
| 2025-10-29 | 380.00 | 385.00 | 378.50 | 383.00 | 379.28 | 163,987 |
| 2025-10-28 | 375.00 | 385.00 | 375.00 | 384.00 | 380.27 | 389,496 |
| 2025-10-27 | 387.50 | 390.00 | 379.19 | 382.00 | 378.29 | 340,658 |
| 2025-10-24 | 379.00 | 388.50 | 374.93 | 388.50 | 384.73 | 630,814 |
| 2025-10-23 | 365.50 | 376.00 | 363.50 | 376.00 | 372.35 | 332,374 |
| 2025-10-22 | 362.50 | 374.50 | 362.50 | 367.50 | 363.93 | 486,866 |
| 2025-10-21 | 364.00 | 369.50 | 361.34 | 367.00 | 363.44 | 142,461 |
| 2025-10-20 | 358.00 | 365.00 | 353.00 | 365.00 | 361.46 | 169,837 |
← NewerPage 5 of 5 · 253 trading days
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.