Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 449.00 | 458.50 | 447.00 | 449.50 | 419.59 | 193,998 |
| 2021-10-26 | 455.00 | 461.00 | 450.50 | 456.00 | 425.66 | 494,960 |
| 2021-10-25 | 445.00 | 454.28 | 445.00 | 453.50 | 423.32 | 233,787 |
| 2021-10-22 | 450.00 | 458.91 | 443.00 | 449.00 | 419.12 | 234,900 |
| 2021-10-21 | 455.00 | 459.00 | 440.50 | 457.00 | 426.59 | 201,881 |
| 2021-10-20 | 452.50 | 455.00 | 444.50 | 445.00 | 415.39 | 289,380 |
| 2021-10-19 | 452.00 | 463.00 | 452.00 | 454.00 | 423.79 | 509,621 |
| 2021-10-18 | 450.00 | 454.04 | 436.50 | 451.50 | 421.45 | 291,435 |
| 2021-10-15 | 439.50 | 449.50 | 436.79 | 448.00 | 418.19 | 464,436 |
| 2021-10-14 | 437.00 | 443.50 | 431.50 | 439.00 | 409.79 | 527,698 |
← NewerPage 22 of 22 · 1,270 trading days
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.