Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 285.00 | 302.00 | 285.00 | 302.00 | 295.17 | 679,372 |
| 2024-11-21 | 300.00 | 300.00 | 282.00 | 296.50 | 289.80 | 515,372 |
| 2024-11-20 | 298.00 | 306.50 | 286.50 | 288.50 | 281.98 | 451,032 |
| 2024-11-19 | 304.00 | 304.50 | 295.00 | 296.00 | 289.31 | 444,001 |
| 2024-11-18 | 302.50 | 307.00 | 295.00 | 302.00 | 295.17 | 841,441 |
| 2024-11-15 | 329.00 | 329.50 | 287.00 | 306.50 | 299.57 | 3,036,203 |
| 2024-11-14 | 342.00 | 350.38 | 330.50 | 343.50 | 335.74 | 370,145 |
| 2024-11-13 | 335.00 | 344.00 | 335.00 | 338.50 | 330.85 | 196,306 |
| 2024-11-12 | 340.00 | 345.50 | 339.50 | 344.00 | 336.22 | 465,628 |
| 2024-11-11 | 333.00 | 345.00 | 325.50 | 345.00 | 337.20 | 537,871 |
| 2024-11-08 | 335.00 | 344.50 | 328.50 | 330.00 | 322.54 | 367,525 |
| 2024-11-07 | 325.00 | 341.80 | 325.00 | 335.00 | 327.43 | 525,182 |
| 2024-11-06 | 340.00 | 340.00 | 320.50 | 324.50 | 317.17 | 278,227 |
| 2024-11-05 | 328.00 | 339.50 | 326.00 | 330.50 | 323.03 | 87,571 |
| 2024-11-04 | 340.00 | 340.00 | 325.00 | 327.50 | 320.10 | 198,910 |
| 2024-11-01 | 323.00 | 331.50 | 323.00 | 331.50 | 324.01 | 188,070 |
| 2024-10-31 | 345.00 | 345.00 | 325.00 | 325.00 | 317.65 | 248,891 |
| 2024-10-30 | 310.00 | 347.00 | 310.00 | 338.00 | 330.36 | 567,254 |
| 2024-10-29 | 321.50 | 325.00 | 312.50 | 317.00 | 309.83 | 219,359 |
| 2024-10-28 | 323.00 | 325.50 | 317.50 | 320.00 | 312.77 | 204,386 |
| 2024-10-25 | 326.50 | 327.09 | 320.16 | 323.50 | 316.19 | 244,366 |
| 2024-10-24 | 330.00 | 334.00 | 320.00 | 325.50 | 318.14 | 278,489 |
| 2024-10-23 | 335.00 | 335.00 | 320.50 | 324.00 | 316.68 | 291,672 |
| 2024-10-22 | 326.00 | 331.85 | 320.50 | 331.50 | 324.01 | 304,804 |
| 2024-10-21 | 335.00 | 344.50 | 326.50 | 327.00 | 319.61 | 297,571 |
| 2024-10-18 | 342.00 | 346.23 | 330.50 | 333.50 | 325.96 | 799,746 |
| 2024-10-17 | 326.00 | 344.76 | 326.00 | 341.50 | 333.78 | 465,801 |
| 2024-10-16 | 319.00 | 337.40 | 314.56 | 337.00 | 329.38 | 1,341,247 |
| 2024-10-15 | 322.50 | 322.50 | 312.50 | 313.00 | 305.93 | 354,615 |
| 2024-10-14 | 325.00 | 327.00 | 317.00 | 319.50 | 312.28 | 217,943 |
| 2024-10-11 | 315.00 | 322.50 | 310.50 | 322.50 | 315.21 | 682,781 |
| 2024-10-10 | 315.00 | 320.00 | 312.45 | 318.00 | 310.81 | 508,008 |
| 2024-10-09 | 316.00 | 320.50 | 314.78 | 317.00 | 309.83 | 1,399,319 |
| 2024-10-08 | 319.50 | 319.50 | 305.00 | 315.50 | 308.37 | 226,522 |
| 2024-10-07 | 319.00 | 319.50 | 309.25 | 314.00 | 306.90 | 304,013 |
| 2024-10-04 | 320.00 | 320.00 | 307.50 | 317.50 | 310.32 | 354,179 |
| 2024-10-03 | 327.00 | 330.00 | 306.50 | 311.00 | 303.97 | 611,351 |
| 2024-10-02 | 330.00 | 340.00 | 322.50 | 325.50 | 318.14 | 211,263 |
| 2024-10-01 | 332.50 | 343.00 | 325.50 | 329.00 | 321.56 | 221,868 |
| 2024-09-30 | 335.50 | 342.50 | 332.50 | 333.00 | 325.47 | 1,149,985 |
| 2024-09-27 | 336.00 | 342.50 | 332.00 | 336.50 | 328.89 | 2,019,366 |
| 2024-09-26 | 336.50 | 340.00 | 331.50 | 334.50 | 326.94 | 479,943 |
| 2024-09-25 | 333.00 | 342.50 | 328.50 | 328.50 | 321.07 | 206,054 |
| 2024-09-24 | 331.00 | 340.00 | 328.00 | 328.00 | 320.59 | 409,440 |
| 2024-09-23 | 325.00 | 339.50 | 325.00 | 333.50 | 325.96 | 209,056 |
| 2024-09-20 | 340.00 | 340.00 | 329.50 | 332.00 | 324.50 | 239,813 |
| 2024-09-19 | 327.00 | 335.00 | 324.00 | 333.00 | 325.47 | 3,899,025 |
| 2024-09-18 | 330.50 | 330.50 | 321.50 | 323.00 | 315.70 | 1,452,232 |
| 2024-09-17 | 339.00 | 339.50 | 323.50 | 327.50 | 320.10 | 1,635,580 |
| 2024-09-16 | 339.00 | 339.00 | 329.50 | 333.00 | 325.47 | 375,092 |
| 2024-09-13 | 341.50 | 345.00 | 334.50 | 335.00 | 327.43 | 132,761 |
| 2024-09-12 | 335.00 | 337.00 | 328.13 | 334.50 | 326.94 | 357,618 |
| 2024-09-11 | 340.00 | 345.00 | 329.50 | 331.00 | 323.52 | 223,830 |
| 2024-09-10 | 341.00 | 343.50 | 335.00 | 335.00 | 327.43 | 478,279 |
| 2024-09-09 | 335.00 | 345.96 | 335.00 | 340.50 | 332.80 | 101,177 |
| 2024-09-06 | 350.00 | 353.03 | 337.00 | 341.00 | 333.29 | 593,282 |
| 2024-09-05 | 357.00 | 360.00 | 347.50 | 353.00 | 345.02 | 146,401 |
| 2024-09-04 | 355.50 | 355.50 | 346.66 | 352.50 | 344.53 | 328,559 |
| 2024-09-03 | 360.00 | 375.00 | 356.50 | 356.50 | 348.44 | 213,736 |
| 2024-09-02 | 366.00 | 370.00 | 360.50 | 366.00 | 357.73 | 181,498 |
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.