Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 272.00 | 283.50 | 272.00 | 274.00 | 269.20 | 240,804 |
| 2025-02-18 | 285.00 | 285.00 | 272.50 | 276.00 | 271.16 | 175,987 |
| 2025-02-17 | 272.00 | 278.00 | 272.00 | 274.00 | 269.20 | 304,092 |
| 2025-02-14 | 285.00 | 285.00 | 272.50 | 272.50 | 267.73 | 110,654 |
| 2025-02-13 | 279.50 | 283.50 | 275.00 | 276.00 | 271.16 | 168,847 |
| 2025-02-12 | 275.50 | 284.50 | 273.00 | 279.50 | 274.60 | 396,856 |
| 2025-02-11 | 276.00 | 282.00 | 275.00 | 275.00 | 270.18 | 275,661 |
| 2025-02-10 | 281.50 | 289.50 | 276.00 | 276.00 | 271.16 | 268,433 |
| 2025-02-07 | 278.50 | 289.50 | 278.50 | 282.00 | 277.06 | 385,260 |
| 2025-02-06 | 280.00 | 288.00 | 280.00 | 283.00 | 278.04 | 306,235 |
| 2025-02-05 | 275.00 | 284.00 | 275.00 | 282.00 | 277.06 | 204,921 |
| 2025-02-04 | 280.00 | 283.50 | 277.00 | 278.00 | 273.13 | 384,907 |
| 2025-02-03 | 284.00 | 293.00 | 278.00 | 282.00 | 277.06 | 503,288 |
| 2025-01-31 | 303.50 | 303.50 | 288.00 | 290.00 | 284.92 | 233,580 |
| 2025-01-30 | 290.00 | 295.00 | 286.50 | 290.00 | 284.92 | 391,634 |
| 2025-01-29 | 286.50 | 290.00 | 284.10 | 287.00 | 281.97 | 301,469 |
| 2025-01-28 | 293.00 | 293.00 | 282.50 | 287.00 | 281.97 | 275,211 |
| 2025-01-27 | 296.50 | 296.50 | 280.00 | 284.50 | 279.52 | 479,692 |
| 2025-01-24 | 294.00 | 294.00 | 280.88 | 282.50 | 277.55 | 253,248 |
| 2025-01-23 | 295.50 | 295.50 | 282.00 | 287.00 | 281.97 | 317,967 |
| 2025-01-22 | 287.00 | 298.00 | 287.00 | 290.00 | 284.92 | 312,226 |
| 2025-01-21 | 293.00 | 297.50 | 289.50 | 289.50 | 284.43 | 792,641 |
| 2025-01-20 | 284.50 | 296.50 | 283.20 | 294.50 | 289.34 | 339,007 |
| 2025-01-17 | 277.00 | 285.00 | 274.29 | 285.00 | 280.01 | 268,805 |
| 2025-01-16 | 271.50 | 278.50 | 265.25 | 278.00 | 273.13 | 413,169 |
| 2025-01-15 | 262.50 | 274.00 | 261.50 | 269.50 | 264.78 | 276,513 |
| 2025-01-14 | 265.00 | 275.00 | 261.50 | 261.50 | 256.92 | 296,555 |
| 2025-01-13 | 280.00 | 280.00 | 265.00 | 265.00 | 260.36 | 396,830 |
| 2025-01-10 | 279.00 | 285.85 | 273.50 | 275.50 | 270.67 | 990,720 |
| 2025-01-09 | 275.00 | 282.35 | 273.78 | 280.00 | 275.09 | 330,821 |
| 2025-01-08 | 289.00 | 289.00 | 270.53 | 274.50 | 269.69 | 1,009,555 |
| 2025-01-07 | 285.00 | 286.80 | 278.00 | 286.00 | 280.99 | 480,180 |
| 2025-01-06 | 280.00 | 282.00 | 270.00 | 280.50 | 275.59 | 307,916 |
| 2025-01-03 | 274.50 | 280.00 | 269.50 | 274.50 | 269.69 | 358,526 |
| 2025-01-02 | 281.50 | 282.50 | 273.50 | 273.50 | 268.71 | 284,046 |
| 2024-12-31 | 278.50 | 282.00 | 276.34 | 282.00 | 277.06 | 74,568 |
| 2024-12-30 | 277.00 | 283.00 | 274.94 | 277.00 | 272.15 | 183,482 |
| 2024-12-27 | 290.00 | 290.00 | 278.50 | 280.50 | 275.59 | 112,900 |
| 2024-12-24 | 281.00 | 286.00 | 277.00 | 281.00 | 276.08 | 136,037 |
| 2024-12-23 | 277.00 | 281.00 | 276.64 | 279.50 | 274.60 | 105,935 |
| 2024-12-20 | 277.00 | 280.50 | 275.00 | 280.00 | 275.09 | 195,206 |
| 2024-12-19 | 284.00 | 294.00 | 276.50 | 278.50 | 273.62 | 389,363 |
| 2024-12-18 | 294.50 | 298.50 | 284.00 | 288.50 | 283.45 | 751,477 |
| 2024-12-17 | 294.00 | 299.50 | 291.00 | 293.50 | 288.36 | 347,313 |
| 2024-12-16 | 300.00 | 304.50 | 297.00 | 298.50 | 293.27 | 442,662 |
| 2024-12-13 | 305.00 | 307.50 | 294.50 | 300.00 | 294.74 | 1,387,626 |
| 2024-12-12 | 280.50 | 320.00 | 280.00 | 303.00 | 297.69 | 1,316,874 |
| 2024-12-11 | 278.00 | 287.00 | 278.00 | 286.50 | 281.48 | 282,616 |
| 2024-12-10 | 284.00 | 289.50 | 278.50 | 280.00 | 275.09 | 210,065 |
| 2024-12-09 | 287.50 | 289.00 | 275.50 | 283.00 | 278.04 | 245,971 |
| 2024-12-06 | 275.00 | 283.00 | 275.00 | 279.50 | 274.60 | 424,213 |
| 2024-12-05 | 284.00 | 290.00 | 276.50 | 276.50 | 271.66 | 278,984 |
| 2024-12-04 | 296.50 | 296.50 | 283.11 | 287.50 | 282.46 | 334,546 |
| 2024-12-03 | 298.50 | 298.50 | 285.00 | 285.00 | 280.01 | 295,453 |
| 2024-12-02 | 285.00 | 299.50 | 285.00 | 288.00 | 282.95 | 316,447 |
| 2024-11-29 | 294.50 | 297.58 | 287.32 | 289.00 | 283.94 | 282,446 |
| 2024-11-28 | 290.50 | 299.50 | 288.50 | 289.50 | 284.43 | 203,177 |
| 2024-11-27 | 298.00 | 298.00 | 290.00 | 290.00 | 283.45 | 347,398 |
| 2024-11-26 | 305.00 | 305.00 | 289.00 | 290.00 | 283.45 | 229,044 |
| 2024-11-25 | 301.00 | 303.00 | 289.57 | 297.50 | 290.78 | 695,266 |
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.