Volex Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 532.00 | 551.00 | 525.00 | 536.00 | 536.00 | 1,064,390 |
| 2026-10-22 | 554.00 | 558.00 | 525.00 | 532.00 | 532.00 | 946,680 |
| 2026-10-21 | 563.00 | 567.00 | 547.53 | 565.00 | 565.00 | 1,233,871 |
| 2026-10-20 | 561.00 | 568.80 | 539.00 | 562.00 | 562.00 | 2,123,869 |
| 2026-10-19 | 640.00 | 640.00 | 563.00 | 563.00 | 563.00 | 3,275,050 |
| 2026-10-16 | 640.00 | 647.00 | 630.00 | 637.00 | 637.00 | 1,390,390 |
| 2026-10-15 | 665.00 | 665.00 | 614.00 | 634.00 | 634.00 | 1,845,026 |
| 2026-10-14 | 678.00 | 690.68 | 674.00 | 674.00 | 674.00 | 466,022 |
| 2026-10-13 | 675.00 | 694.00 | 666.00 | 678.00 | 678.00 | 467,859 |
| 2026-10-12 | 690.00 | 696.00 | 682.00 | 684.00 | 684.00 | 420,378 |
| 2026-10-09 | 676.00 | 698.00 | 673.00 | 688.00 | 688.00 | 838,992 |
| 2026-10-08 | 686.00 | 692.00 | 674.00 | 680.00 | 680.00 | 1,795,620 |
| 2026-10-07 | 699.00 | 702.00 | 682.00 | 687.00 | 687.00 | 712,295 |
| 2026-10-06 | 680.00 | 702.00 | 671.00 | 699.00 | 699.00 | 1,356,402 |
| 2026-10-05 | 684.00 | 686.67 | 658.00 | 677.00 | 677.00 | 746,349 |
| 2026-10-02 | 660.00 | 687.00 | 660.00 | 684.00 | 684.00 | 1,054,657 |
| 2026-10-01 | 657.00 | 659.22 | 646.00 | 657.00 | 657.00 | 587,652 |
| 2026-09-30 | 654.00 | 663.00 | 645.00 | 648.00 | 648.00 | 1,518,818 |
| 2026-09-29 | 637.00 | 658.48 | 637.00 | 648.00 | 648.00 | 467,757 |
| 2026-09-28 | 634.00 | 645.80 | 619.00 | 632.00 | 632.00 | 590,612 |
| 2026-09-25 | 633.00 | 638.00 | 623.00 | 629.00 | 629.00 | 278,823 |
| 2026-09-24 | 648.00 | 648.00 | 623.19 | 624.00 | 624.00 | 432,857 |
Page 1 of 1 · 22 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.