Volex (VLX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volex

Date Open High Low Close* Volume
13/11/2026 511.00p 532.00p 511.00p 523.00p 1753575
12/11/2026 561.00p 573.00p 517.82p 527.00p 2804178
11/11/2026 545.00p 571.00p 545.00p 567.00p 907067
10/11/2026 546.00p 556.00p 538.00p 540.00p 558558
09/11/2026 520.00p 541.00p 517.32p 536.00p 680413
06/11/2026 520.00p 528.00p 515.00p 520.00p 921193
05/11/2026 543.00p 559.65p 515.00p 524.00p 834650
04/11/2026 568.00p 573.00p 544.00p 549.00p 786936
03/11/2026 556.00p 574.00p 547.00p 566.00p 642818
02/11/2026 566.00p 572.90p 556.00p 567.00p 684301
30/10/2026 580.00p 583.00p 556.00p 562.00p 695439
29/10/2026 575.00p 590.00p 575.00p 590.00p 445121
28/10/2026 562.00p 585.00p 560.00p 580.00p 1080532
27/10/2026 547.00p 561.00p 542.00p 560.00p 592842
26/10/2026 535.00p 548.00p 531.64p 547.00p 624202
23/10/2026 532.00p 553.00p 525.00p 536.00p 1061542
22/10/2026 554.00p 558.00p 525.00p 532.00p 946680
21/10/2026 563.00p 567.00p 547.53p 565.00p 1233586
20/10/2026 561.00p 568.80p 539.00p 562.00p 2123869
19/10/2026 640.00p 640.00p 563.00p 563.00p 3087286
16/10/2026 640.00p 647.00p 630.00p 637.00p 537077
15/10/2026 665.00p 665.00p 614.00p 634.00p 1772470
14/10/2026 678.00p 690.68p 674.00p 674.00p 465194
13/10/2026 675.00p 694.00p 666.00p 678.00p 467852
12/10/2026 690.00p 696.00p 682.00p 684.00p 420376
09/10/2026 676.00p 698.00p 673.00p 688.00p 825006
08/10/2026 686.00p 692.00p 674.00p 680.00p 852358
07/10/2026 699.00p 702.00p 682.00p 687.00p 667792
06/10/2026 680.00p 702.00p 671.00p 699.00p 1356056
05/10/2026 684.00p 686.67p 658.00p 677.00p 746346
02/10/2026 660.00p 687.00p 660.00p 684.00p 1054652
01/10/2026 657.00p 659.22p 646.00p 657.00p 487657
30/09/2026 654.00p 663.00p 645.00p 648.00p 708246
29/09/2026 637.00p 658.48p 637.00p 648.00p 467756
28/09/2026 634.00p 645.80p 619.00p 632.00p 590606
25/09/2026 633.00p 638.00p 623.00p 629.00p 278330
24/09/2026 648.00p 648.00p 623.19p 624.00p 432854
23/09/2026 630.00p 642.00p 626.00p 640.00p 477178
22/09/2026 645.00p 645.00p 632.00p 635.00p 560192
21/09/2026 630.00p 642.00p 614.00p 635.00p 512730
18/09/2026 617.00p 633.00p 612.00p 613.00p 7174890
17/09/2026 604.00p 619.00p 603.71p 614.00p 547708
16/09/2026 609.00p 617.00p 597.00p 603.00p 608560
15/09/2026 597.00p 611.00p 582.00p 601.00p 723050
14/09/2026 605.00p 617.00p 584.00p 588.00p 909759
11/09/2026 615.00p 622.00p 601.00p 615.00p 421157
10/09/2026 610.00p 628.00p 598.00p 605.00p 375460
09/09/2026 637.00p 637.00p 615.00p 620.00p 437813
08/09/2026 628.00p 634.00p 624.00p 630.00p 432281
07/09/2026 609.00p 630.00p 608.32p 630.00p 444791
04/09/2026 600.00p 610.00p 595.00p 607.00p 520014
03/09/2026 583.00p 598.00p 578.00p 598.00p 571956
02/09/2026 597.00p 597.00p 573.95p 582.00p 693838
01/09/2026 629.00p 630.33p 592.00p 594.00p 720117
28/08/2026 625.00p 639.00p 620.36p 624.00p 673080
27/08/2026 625.00p 647.00p 613.00p 625.00p 962287
26/08/2026 612.00p 632.10p 610.00p 619.00p 1150293
25/08/2026 610.00p 653.00p 591.00p 614.00p 3480429
24/08/2026 545.00p 545.88p 532.00p 534.00p 1129816
21/08/2026 530.00p 550.00p 528.00p 545.00p 510627
20/08/2026 544.00p 544.00p 526.73p 533.00p 436342
19/08/2026 541.00p 543.14p 530.00p 536.00p 404764
18/08/2026 562.00p 562.00p 537.00p 537.00p 1178886
14/08/2026 568.00p 568.00p 551.00p 554.00p 366779
13/08/2026 569.00p 571.00p 556.52p 560.00p 438213
12/08/2026 565.00p 577.00p 564.03p 569.00p 489615
11/08/2026 556.00p 570.00p 554.00p 566.00p 535667
10/08/2026 556.00p 561.00p 550.00p 557.00p 496622
07/08/2026 550.00p 560.00p 548.00p 553.00p 368159
06/08/2026 554.00p 567.00p 547.00p 556.00p 618077
05/08/2026 541.00p 555.00p 539.00p 555.00p 942828
04/08/2026 515.00p 541.00p 515.00p 537.00p 492646
03/08/2026 516.00p 523.00p 500.00p 516.00p 1097248
31/07/2026 515.00p 531.00p 507.00p 511.00p 757131
30/07/2026 506.00p 529.00p 497.12p 514.00p 1529953
29/07/2026 522.00p 534.00p 506.00p 507.00p 2065486
28/07/2026 526.00p 530.00p 516.90p 525.00p 1516603
27/07/2026 541.00p 549.00p 526.00p 532.00p 1427344
24/07/2026 550.00p 551.00p 529.44p 536.00p 2307542
23/07/2026 530.00p 546.00p 525.00p 540.00p 2124807
22/07/2026 522.00p 532.00p 516.00p 530.00p 1025689
21/07/2026 512.00p 526.00p 504.26p 520.00p 1977971
20/07/2026 508.00p 521.00p 505.00p 507.00p 1364056
17/07/2026 529.00p 529.00p 499.00p 511.00p 896556
16/07/2026 530.00p 532.00p 515.00p 523.00p 1062221
15/07/2026 527.00p 537.00p 518.00p 522.00p 2042311
14/07/2026 503.00p 529.00p 495.00p 518.00p 1925627
13/07/2026 500.00p 510.00p 493.50p 503.00p 864116
10/07/2026 506.00p 510.00p 501.00p 507.00p 811499
09/07/2026 497.00p 518.00p 495.00p 505.00p 2303027
08/07/2026 507.00p 515.00p 489.00p 497.00p 1528885
07/07/2026 537.00p 543.00p 505.00p 505.00p 1366323
06/07/2026 536.00p 550.64p 525.67p 548.00p 805971
03/07/2026 549.00p 558.00p 540.00p 540.00p 689329
02/07/2026 570.00p 570.00p 548.00p 551.00p 708111
01/07/2026 564.00p 574.25p 553.38p 560.00p 854719
30/06/2026 550.00p 572.00p 545.00p 563.00p 1113840
29/06/2026 535.00p 551.00p 531.00p 538.00p 1205037
26/06/2026 560.00p 560.00p 508.00p 540.00p 2016971
25/06/2026 605.00p 625.00p 549.00p 553.00p 1886871
24/06/2026 576.00p 597.00p 559.71p 582.00p 993539
23/06/2026 592.00p 605.00p 576.00p 586.00p 602309
22/06/2026 600.00p 610.00p 595.00p 600.00p 551692
19/06/2026 600.00p 610.00p 592.16p 603.00p 1096764
18/06/2026 608.00p 608.00p 593.00p 601.00p 350666
17/06/2026 600.00p 604.00p 589.00p 597.00p 313989
16/06/2026 604.00p 610.00p 591.58p 601.00p 628284
15/06/2026 609.00p 618.00p 601.00p 602.00p 558675
12/06/2026 585.00p 601.00p 577.00p 597.00p 1030580
11/06/2026 566.00p 581.00p 493.00p 577.00p 720231
10/06/2026 586.00p 592.00p 563.00p 567.00p 1150213
09/06/2026 620.00p 627.00p 581.00p 587.00p 770235
08/06/2026 621.00p 630.00p 611.00p 626.00p 569568
05/06/2026 650.00p 657.00p 622.00p 629.00p 854044
04/06/2026 675.00p 677.00p 634.00p 660.00p 916966
03/06/2026 684.00p 684.00p 668.00p 679.00p 588476
02/06/2026 694.00p 700.00p 672.00p 684.00p 978317
01/06/2026 688.00p 703.22p 682.00p 689.00p 667647
29/05/2026 694.00p 704.00p 688.00p 695.00p 1032045
28/05/2026 684.00p 696.00p 677.00p 696.00p 957093
27/05/2026 694.00p 700.00p 680.00p 685.00p 669564
26/05/2026 698.00p 710.00p 685.00p 689.00p 670634
22/05/2026 657.00p 677.00p 657.00p 677.00p 916492
21/05/2026 647.00p 655.00p 635.00p 654.00p 1151620
20/05/2026 628.00p 647.00p 626.00p 641.00p 769200
19/05/2026 638.00p 638.00p 620.00p 628.00p 1447041
18/05/2026 639.00p 650.00p 626.00p 630.00p 1727447
15/05/2026 666.00p 667.00p 633.69p 642.00p 1292558
14/05/2026 665.00p 672.00p 657.00p 670.00p 1595803
13/05/2026 660.00p 668.00p 655.00p 664.00p 1194355
12/05/2026 665.00p 668.48p 653.00p 654.00p 791004
11/05/2026 658.00p 669.00p 649.00p 669.00p 1220414
08/05/2026 645.00p 660.00p 637.00p 651.00p 1299803
07/05/2026 640.00p 652.00p 635.00p 644.00p 1518209
06/05/2026 635.00p 652.00p 632.00p 636.00p 1872760
05/05/2026 591.00p 629.00p 591.00p 629.00p 3986450
01/05/2026 595.00p 600.00p 578.00p 591.00p 469604
30/04/2026 581.00p 600.00p 574.95p 597.00p 1551486
29/04/2026 590.00p 597.00p 585.00p 585.00p 1113744
28/04/2026 589.00p 597.00p 582.00p 585.00p 1317936
27/04/2026 577.00p 603.00p 577.00p 585.00p 1378044
24/04/2026 576.00p 588.00p 572.95p 577.00p 674981
23/04/2026 575.00p 581.00p 571.00p 580.00p 940523
22/04/2026 578.00p 594.76p 577.00p 579.00p 1019150
21/04/2026 580.00p 586.00p 572.00p 578.00p 1127791
20/04/2026 563.00p 573.00p 552.00p 570.00p 766436
17/04/2026 550.00p 562.00p 541.00p 562.00p 1661531
16/04/2026 530.00p 546.00p 530.00p 543.00p 1306381
15/04/2026 550.00p 557.00p 536.00p 540.00p 1318745
14/04/2026 540.00p 551.00p 538.00p 549.00p 874446
13/04/2026 535.00p 543.83p 529.00p 538.00p 831477
10/04/2026 519.00p 538.00p 515.00p 535.00p 974286
09/04/2026 515.00p 517.46p 507.80p 514.00p 526202
08/04/2026 500.00p 518.00p 499.00p 510.00p 1611622
07/04/2026 494.00p 504.00p 479.00p 482.00p 1497021
02/04/2026 470.00p 481.50p 460.00p 479.00p 373784
01/04/2026 475.00p 490.00p 465.50p 477.00p 680212
31/03/2026 436.00p 454.50p 436.00p 453.00p 403041
30/03/2026 442.50p 449.50p 432.00p 444.50p 488829
27/03/2026 469.00p 479.00p 436.50p 445.50p 789255
26/03/2026 473.50p 473.50p 460.00p 469.00p 1531645
25/03/2026 480.00p 492.00p 464.00p 469.00p 2486621
24/03/2026 434.00p 445.00p 428.00p 434.00p 297192
23/03/2026 430.00p 447.07p 409.00p 436.00p 905233
20/03/2026 440.00p 440.00p 422.32p 428.50p 420876
19/03/2026 435.50p 444.50p 425.00p 427.50p 446822
18/03/2026 430.00p 452.50p 420.00p 446.00p 558393
17/03/2026 425.00p 440.50p 419.34p 426.00p 294755
16/03/2026 434.50p 444.00p 427.00p 430.50p 392509
13/03/2026 435.50p 449.00p 429.00p 434.50p 273293
12/03/2026 450.00p 450.00p 433.00p 441.50p 321902
11/03/2026 455.00p 455.00p 441.00p 443.00p 240327
10/03/2026 438.50p 453.00p 432.50p 448.00p 560716
09/03/2026 447.00p 447.50p 423.67p 430.00p 1170113
06/03/2026 460.50p 471.50p 446.50p 457.00p 318092
05/03/2026 460.50p 476.50p 452.50p 461.00p 415142
04/03/2026 458.00p 466.00p 447.00p 456.00p 528128
03/03/2026 479.00p 479.00p 448.96p 455.00p 856372
02/03/2026 475.50p 488.50p 465.22p 476.50p 348483
27/02/2026 492.00p 492.00p 476.00p 483.00p 297884
26/02/2026 494.00p 495.00p 478.00p 485.00p 274686
25/02/2026 488.50p 492.00p 481.00p 487.00p 268494
24/02/2026 475.00p 494.00p 475.00p 482.50p 302374
23/02/2026 495.00p 495.00p 477.50p 481.00p 384246
20/02/2026 480.00p 491.50p 480.00p 489.50p 674186
19/02/2026 490.50p 500.00p 480.00p 483.50p 353812
18/02/2026 485.50p 495.00p 485.00p 489.00p 253757
17/02/2026 490.00p 490.00p 478.00p 485.50p 354635
16/02/2026 495.00p 497.00p 483.50p 485.00p 349826
13/02/2026 486.50p 493.50p 477.00p 490.00p 489952
12/02/2026 463.00p 492.50p 463.00p 485.00p 1163466
11/02/2026 460.00p 477.00p 460.00p 472.50p 269855
10/02/2026 477.00p 477.00p 465.00p 470.50p 379098
09/02/2026 464.50p 477.00p 464.50p 476.50p 672965
06/02/2026 442.00p 464.50p 437.50p 464.50p 839330
05/02/2026 449.50p 449.50p 438.00p 440.00p 458635
04/02/2026 450.00p 450.00p 436.50p 441.50p 434729
03/02/2026 454.50p 454.50p 435.00p 438.00p 481755
02/02/2026 435.00p 446.00p 432.50p 444.00p 240241
30/01/2026 435.00p 448.00p 435.00p 441.50p 560369

*Close Price adjusted for both dividends and splits