Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 267.50 | 272.50 | 262.91 | 268.50 | 263.80 | 300,770 |
| 2025-05-16 | 265.50 | 275.00 | 265.50 | 268.50 | 263.80 | 331,886 |
| 2025-05-15 | 259.00 | 272.00 | 259.00 | 272.00 | 267.23 | 634,972 |
| 2025-05-14 | 267.00 | 270.00 | 260.85 | 269.00 | 264.29 | 211,597 |
| 2025-05-13 | 252.00 | 269.50 | 252.00 | 267.50 | 262.81 | 909,558 |
| 2025-05-12 | 262.00 | 268.00 | 253.50 | 258.00 | 253.48 | 653,607 |
| 2025-05-09 | 265.00 | 265.00 | 254.00 | 259.00 | 254.46 | 181,309 |
| 2025-05-08 | 252.00 | 264.50 | 252.00 | 258.00 | 253.48 | 442,662 |
| 2025-05-07 | 255.50 | 263.50 | 253.00 | 258.50 | 253.97 | 258,514 |
| 2025-05-06 | 258.50 | 263.00 | 253.50 | 256.50 | 252.01 | 217,070 |
| 2025-05-02 | 261.00 | 264.00 | 255.50 | 259.00 | 254.46 | 395,747 |
| 2025-05-01 | 260.00 | 260.00 | 250.00 | 258.00 | 253.48 | 284,299 |
| 2025-04-30 | 240.00 | 255.50 | 240.00 | 254.00 | 249.55 | 314,183 |
| 2025-04-29 | 252.00 | 252.00 | 243.50 | 246.00 | 241.69 | 197,391 |
| 2025-04-28 | 249.00 | 251.50 | 241.00 | 245.00 | 240.71 | 220,793 |
| 2025-04-25 | 240.00 | 251.85 | 237.50 | 245.50 | 241.20 | 357,937 |
| 2025-04-24 | 240.00 | 240.00 | 231.00 | 240.00 | 235.79 | 214,168 |
| 2025-04-23 | 233.00 | 238.50 | 228.50 | 235.00 | 230.88 | 302,836 |
| 2025-04-22 | 234.00 | 239.00 | 227.50 | 228.50 | 224.50 | 531,256 |
| 2025-04-17 | 235.00 | 245.00 | 233.00 | 233.50 | 229.41 | 286,925 |
| 2025-04-16 | 245.00 | 245.50 | 233.50 | 243.00 | 238.74 | 368,153 |
| 2025-04-15 | 236.00 | 244.50 | 228.00 | 238.50 | 234.32 | 470,020 |
| 2025-04-14 | 229.50 | 235.00 | 227.93 | 229.00 | 224.99 | 395,541 |
| 2025-04-11 | 221.00 | 229.80 | 221.00 | 224.50 | 220.57 | 420,740 |
| 2025-04-10 | 234.00 | 237.50 | 225.50 | 225.50 | 221.55 | 751,676 |
| 2025-04-09 | 223.50 | 225.50 | 214.35 | 219.00 | 215.16 | 698,625 |
| 2025-04-08 | 230.50 | 236.50 | 223.00 | 225.00 | 221.06 | 695,960 |
| 2025-04-07 | 200.50 | 237.50 | 190.00 | 223.50 | 219.58 | 1,457,547 |
| 2025-04-04 | 218.00 | 223.37 | 197.40 | 198.80 | 195.32 | 1,686,873 |
| 2025-04-03 | 240.00 | 240.00 | 219.00 | 223.00 | 219.09 | 1,045,089 |
| 2025-04-02 | 246.00 | 246.50 | 241.51 | 243.50 | 239.23 | 635,044 |
| 2025-04-01 | 242.50 | 249.50 | 241.00 | 241.50 | 237.27 | 274,707 |
| 2025-03-31 | 251.00 | 255.00 | 239.06 | 242.00 | 237.76 | 775,250 |
| 2025-03-28 | 258.00 | 264.00 | 253.42 | 257.00 | 252.50 | 424,767 |
| 2025-03-27 | 266.00 | 268.50 | 259.50 | 263.00 | 258.39 | 768,841 |
| 2025-03-26 | 264.00 | 271.00 | 261.00 | 265.00 | 260.36 | 815,454 |
| 2025-03-25 | 273.00 | 275.00 | 261.00 | 265.00 | 260.36 | 661,297 |
| 2025-03-24 | 274.50 | 278.50 | 270.00 | 271.00 | 266.25 | 118,717 |
| 2025-03-21 | 271.00 | 279.00 | 267.50 | 274.50 | 269.69 | 803,901 |
| 2025-03-20 | 282.00 | 284.50 | 271.00 | 271.50 | 266.74 | 147,571 |
| 2025-03-19 | 278.50 | 283.00 | 275.00 | 280.50 | 275.59 | 224,347 |
| 2025-03-18 | 273.00 | 278.00 | 271.81 | 275.50 | 270.67 | 132,998 |
| 2025-03-17 | 272.50 | 278.50 | 267.50 | 273.00 | 268.22 | 221,874 |
| 2025-03-14 | 270.50 | 276.50 | 265.00 | 272.50 | 267.73 | 220,263 |
| 2025-03-13 | 269.00 | 278.50 | 265.50 | 270.00 | 265.27 | 236,409 |
| 2025-03-12 | 277.00 | 279.59 | 269.90 | 270.00 | 265.27 | 853,393 |
| 2025-03-11 | 277.50 | 283.00 | 277.00 | 280.00 | 275.09 | 437,169 |
| 2025-03-10 | 284.00 | 284.00 | 272.00 | 280.00 | 275.09 | 875,273 |
| 2025-03-07 | 282.00 | 282.00 | 271.13 | 281.00 | 276.08 | 615,443 |
| 2025-03-06 | 277.00 | 280.50 | 272.00 | 279.00 | 274.11 | 240,382 |
| 2025-03-05 | 269.50 | 276.50 | 269.03 | 271.50 | 266.74 | 279,674 |
| 2025-03-04 | 277.00 | 277.00 | 266.00 | 269.00 | 264.29 | 807,304 |
| 2025-03-03 | 269.00 | 276.50 | 269.00 | 273.50 | 268.71 | 150,174 |
| 2025-02-28 | 276.00 | 276.00 | 267.50 | 270.00 | 265.27 | 557,927 |
| 2025-02-27 | 277.50 | 286.50 | 277.50 | 278.00 | 273.13 | 627,350 |
| 2025-02-26 | 278.00 | 287.50 | 278.00 | 286.00 | 280.99 | 293,797 |
| 2025-02-25 | 277.00 | 285.00 | 277.00 | 279.00 | 274.11 | 508,144 |
| 2025-02-24 | 285.00 | 285.00 | 274.50 | 279.00 | 274.11 | 372,831 |
| 2025-02-21 | 275.50 | 283.00 | 273.50 | 276.50 | 271.66 | 342,953 |
| 2025-02-20 | 275.00 | 277.00 | 272.50 | 273.00 | 268.22 | 344,250 |
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.