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 |
| 2025-10-17 | 375.00 | 375.00 | 350.00 | 354.00 | 350.57 | 342,555 |
| 2025-10-16 | 355.00 | 385.00 | 350.00 | 369.00 | 365.42 | 901,879 |
| 2025-10-15 | 347.50 | 355.00 | 342.50 | 354.00 | 350.57 | 229,475 |
| 2025-10-14 | 357.00 | 359.50 | 343.00 | 346.50 | 343.14 | 297,364 |
| 2025-10-13 | 360.00 | 374.50 | 348.02 | 356.50 | 353.04 | 361,512 |
| 2025-10-10 | 373.00 | 373.00 | 364.00 | 364.00 | 360.47 | 696,514 |
| 2025-10-09 | 365.00 | 375.50 | 365.00 | 370.00 | 366.41 | 1,336,041 |
| 2025-10-08 | 380.00 | 380.00 | 367.50 | 369.50 | 365.91 | 983,213 |
| 2025-10-07 | 375.50 | 381.50 | 367.50 | 367.50 | 363.93 | 415,279 |
| 2025-10-06 | 368.00 | 385.00 | 362.00 | 382.00 | 378.29 | 804,165 |
| 2025-10-03 | 368.00 | 368.00 | 361.00 | 367.50 | 363.93 | 476,125 |
| 2025-10-02 | 364.00 | 369.50 | 359.00 | 366.50 | 362.94 | 250,783 |
| 2025-10-01 | 364.00 | 369.50 | 358.50 | 365.50 | 361.95 | 154,523 |
| 2025-09-30 | 363.00 | 367.00 | 360.50 | 363.50 | 359.97 | 312,235 |
| 2025-09-29 | 357.50 | 364.00 | 354.50 | 362.00 | 358.49 | 542,374 |
| 2025-09-26 | 350.00 | 364.50 | 350.00 | 358.50 | 355.02 | 350,271 |
| 2025-09-25 | 356.00 | 364.50 | 355.00 | 358.50 | 355.02 | 261,185 |
| 2025-09-24 | 353.50 | 362.00 | 350.00 | 356.50 | 353.04 | 208,815 |
| 2025-09-23 | 350.00 | 361.00 | 350.00 | 354.00 | 350.57 | 204,063 |
| 2025-09-22 | 354.00 | 360.50 | 351.50 | 353.50 | 350.07 | 324,560 |
| 2025-09-19 | 355.00 | 360.00 | 353.00 | 356.50 | 353.04 | 279,230 |
| 2025-09-18 | 347.00 | 360.08 | 339.21 | 357.50 | 354.03 | 285,883 |
| 2025-09-17 | 330.00 | 343.00 | 325.00 | 339.00 | 335.71 | 512,928 |
| 2025-09-16 | 332.00 | 339.00 | 325.50 | 328.50 | 325.31 | 278,396 |
| 2025-09-15 | 332.00 | 339.50 | 326.00 | 334.00 | 330.76 | 818,643 |
| 2025-09-12 | 337.00 | 338.50 | 330.50 | 333.50 | 330.26 | 188,227 |
| 2025-09-11 | 340.00 | 340.00 | 330.50 | 334.50 | 331.25 | 240,761 |
| 2025-09-10 | 334.00 | 339.50 | 327.00 | 332.50 | 329.27 | 440,949 |
| 2025-09-09 | 335.00 | 341.50 | 328.50 | 332.00 | 328.78 | 327,109 |
| 2025-09-08 | 349.00 | 349.00 | 332.50 | 337.50 | 334.23 | 670,931 |
| 2025-09-05 | 333.00 | 347.50 | 333.00 | 342.00 | 338.68 | 689,760 |
| 2025-09-04 | 330.00 | 340.00 | 330.00 | 333.00 | 329.77 | 342,331 |
| 2025-09-03 | 330.00 | 341.00 | 330.00 | 336.50 | 333.23 | 149,389 |
| 2025-09-02 | 345.00 | 346.88 | 334.00 | 337.00 | 333.73 | 486,269 |
| 2025-09-01 | 353.00 | 357.50 | 340.00 | 346.00 | 342.64 | 288,102 |
| 2025-08-29 | 347.50 | 358.00 | 342.50 | 347.50 | 344.13 | 384,385 |
| 2025-08-28 | 342.50 | 353.50 | 342.50 | 352.50 | 349.08 | 281,139 |
| 2025-08-27 | 351.00 | 357.50 | 344.29 | 348.00 | 344.62 | 175,002 |
| 2025-08-26 | 351.00 | 358.00 | 342.50 | 352.50 | 349.08 | 423,800 |
| 2025-08-22 | 344.50 | 355.00 | 342.50 | 355.00 | 351.56 | 223,248 |
| 2025-08-21 | 360.00 | 360.00 | 343.50 | 347.50 | 344.13 | 221,415 |
| 2025-08-20 | 357.50 | 358.30 | 349.50 | 352.50 | 349.08 | 293,896 |
| 2025-08-19 | 355.00 | 361.00 | 355.00 | 360.50 | 357.00 | 216,611 |
| 2025-08-18 | 355.00 | 364.50 | 355.00 | 359.50 | 356.01 | 208,292 |
| 2025-08-15 | 361.00 | 369.50 | 355.35 | 356.50 | 353.04 | 192,195 |
| 2025-08-14 | 360.00 | 370.00 | 355.50 | 361.00 | 357.50 | 158,775 |
| 2025-08-13 | 369.50 | 379.50 | 360.00 | 360.00 | 356.51 | 331,608 |
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.