Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 365.00 | 375.50 | 360.00 | 373.00 | 369.38 | 381,855 |
| 2025-08-11 | 362.00 | 370.00 | 356.50 | 359.50 | 356.01 | 273,359 |
| 2025-08-08 | 360.00 | 365.00 | 357.00 | 364.00 | 360.47 | 189,570 |
| 2025-08-07 | 366.50 | 379.50 | 356.00 | 363.00 | 359.48 | 631,684 |
| 2025-08-06 | 365.50 | 365.50 | 355.00 | 360.00 | 356.51 | 239,310 |
| 2025-08-05 | 361.50 | 369.00 | 356.25 | 361.50 | 357.99 | 280,169 |
| 2025-08-04 | 368.50 | 375.00 | 361.50 | 362.50 | 358.98 | 242,624 |
| 2025-08-01 | 370.50 | 374.50 | 363.50 | 367.50 | 363.93 | 545,392 |
| 2025-07-31 | 380.00 | 383.00 | 370.00 | 372.50 | 368.89 | 560,971 |
| 2025-07-30 | 368.50 | 383.90 | 368.00 | 380.00 | 373.34 | 377,390 |
| 2025-07-29 | 366.50 | 377.00 | 365.00 | 370.00 | 363.52 | 263,948 |
| 2025-07-28 | 370.00 | 374.00 | 356.00 | 365.00 | 358.60 | 771,227 |
| 2025-07-25 | 350.00 | 369.50 | 350.00 | 369.00 | 362.53 | 363,470 |
| 2025-07-24 | 360.50 | 365.50 | 352.66 | 364.50 | 358.11 | 302,178 |
| 2025-07-23 | 364.00 | 365.50 | 355.00 | 355.00 | 348.78 | 318,128 |
| 2025-07-22 | 360.00 | 374.50 | 354.38 | 359.00 | 352.71 | 400,047 |
| 2025-07-21 | 371.00 | 374.50 | 360.50 | 366.00 | 359.59 | 193,352 |
| 2025-07-18 | 370.00 | 375.00 | 363.00 | 370.00 | 363.52 | 211,455 |
| 2025-07-17 | 365.50 | 373.84 | 360.00 | 371.00 | 364.50 | 439,238 |
| 2025-07-16 | 382.00 | 382.00 | 363.50 | 363.50 | 357.13 | 278,406 |
| 2025-07-15 | 374.50 | 383.00 | 368.00 | 377.50 | 370.89 | 1,561,447 |
| 2025-07-14 | 380.00 | 380.00 | 365.00 | 374.50 | 367.94 | 376,705 |
| 2025-07-11 | 370.00 | 380.50 | 365.50 | 367.50 | 361.06 | 365,570 |
| 2025-07-10 | 373.50 | 380.50 | 370.67 | 379.50 | 372.85 | 588,555 |
| 2025-07-09 | 376.50 | 379.50 | 368.78 | 371.00 | 364.50 | 1,922,146 |
| 2025-07-08 | 368.00 | 376.50 | 365.00 | 371.00 | 364.50 | 321,075 |
| 2025-07-07 | 375.00 | 375.00 | 365.00 | 370.00 | 363.52 | 288,352 |
| 2025-07-04 | 383.50 | 383.50 | 369.96 | 371.00 | 364.50 | 400,764 |
| 2025-07-03 | 375.00 | 384.50 | 367.00 | 381.50 | 374.82 | 698,057 |
| 2025-07-02 | 375.00 | 375.00 | 364.15 | 367.50 | 361.06 | 498,919 |
| 2025-07-01 | 382.50 | 386.00 | 365.00 | 366.50 | 360.08 | 564,037 |
| 2025-06-30 | 387.00 | 391.00 | 376.00 | 382.50 | 375.80 | 846,204 |
| 2025-06-27 | 370.00 | 389.00 | 309.03 | 389.00 | 382.18 | 1,304,578 |
| 2025-06-26 | 341.00 | 394.00 | 329.00 | 370.00 | 363.52 | 4,600,350 |
| 2025-06-25 | 305.00 | 317.00 | 305.00 | 315.50 | 309.97 | 426,769 |
| 2025-06-24 | 314.50 | 314.50 | 308.00 | 312.50 | 307.02 | 308,637 |
| 2025-06-23 | 314.50 | 314.50 | 300.00 | 308.00 | 302.60 | 519,715 |
| 2025-06-20 | 310.00 | 314.00 | 297.50 | 309.00 | 303.59 | 338,703 |
| 2025-06-19 | 305.00 | 309.50 | 304.00 | 308.50 | 303.09 | 454,527 |
| 2025-06-18 | 305.50 | 309.50 | 303.68 | 307.00 | 301.62 | 515,766 |
| 2025-06-17 | 303.50 | 309.50 | 299.00 | 305.00 | 299.66 | 198,818 |
| 2025-06-16 | 310.00 | 310.00 | 299.50 | 306.00 | 300.64 | 273,613 |
| 2025-06-13 | 310.00 | 310.00 | 295.52 | 306.00 | 300.64 | 362,539 |
| 2025-06-12 | 302.00 | 307.00 | 296.53 | 304.50 | 299.16 | 724,852 |
| 2025-06-11 | 300.00 | 307.50 | 300.00 | 306.00 | 300.64 | 494,552 |
| 2025-06-10 | 301.50 | 305.00 | 300.00 | 303.50 | 298.18 | 545,227 |
| 2025-06-09 | 300.00 | 302.41 | 294.00 | 301.00 | 295.73 | 611,767 |
| 2025-06-06 | 295.00 | 298.52 | 287.52 | 295.00 | 289.83 | 768,733 |
| 2025-06-05 | 290.00 | 292.00 | 284.50 | 289.00 | 283.94 | 437,641 |
| 2025-06-04 | 290.00 | 290.00 | 275.50 | 286.00 | 280.99 | 337,892 |
| 2025-06-03 | 290.00 | 290.00 | 277.50 | 286.00 | 280.99 | 218,887 |
| 2025-06-02 | 290.00 | 290.00 | 276.00 | 283.00 | 278.04 | 415,380 |
| 2025-05-30 | 288.00 | 291.50 | 282.50 | 289.00 | 283.94 | 337,731 |
| 2025-05-29 | 284.00 | 292.00 | 281.50 | 285.50 | 280.50 | 188,647 |
| 2025-05-28 | 275.00 | 286.50 | 275.00 | 280.50 | 275.59 | 287,815 |
| 2025-05-27 | 277.00 | 287.50 | 277.00 | 281.50 | 276.57 | 566,739 |
| 2025-05-23 | 273.00 | 278.50 | 269.00 | 276.50 | 271.66 | 490,688 |
| 2025-05-22 | 272.50 | 278.00 | 270.00 | 273.50 | 268.71 | 337,384 |
| 2025-05-21 | 275.00 | 282.00 | 271.00 | 274.50 | 269.69 | 443,204 |
| 2025-05-20 | 268.50 | 284.50 | 265.22 | 284.50 | 279.52 | 1,108,266 |
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.