Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2025 260.00p 260.00p 250.00p 258.00p 284298
30/04/2025 240.00p 255.50p 240.00p 254.00p 314184
29/04/2025 252.00p 252.00p 243.50p 246.00p 197391
28/04/2025 249.00p 251.50p 241.00p 245.00p 220793
25/04/2025 240.00p 251.85p 237.50p 245.50p 357937
24/04/2025 240.00p 240.00p 231.00p 240.00p 214169
23/04/2025 233.00p 238.50p 228.50p 235.00p 302833
22/04/2025 234.00p 239.00p 227.50p 228.50p 531255
17/04/2025 235.00p 245.00p 233.00p 233.50p 286927
16/04/2025 245.00p 245.50p 233.50p 243.00p 368152
15/04/2025 236.00p 244.50p 228.00p 238.50p 470020
14/04/2025 229.50p 235.00p 227.93p 229.00p 395541
11/04/2025 221.00p 229.80p 221.00p 224.50p 420739
10/04/2025 234.00p 237.50p 225.50p 225.50p 751675
09/04/2025 223.50p 225.50p 214.35p 219.00p 698626
08/04/2025 230.50p 236.50p 223.00p 225.00p 695958
07/04/2025 200.50p 237.50p 190.00p 223.50p 1457544
04/04/2025 218.00p 223.37p 197.40p 198.80p 1686871
03/04/2025 240.00p 240.00p 219.00p 223.00p 1045086
02/04/2025 246.00p 246.50p 241.51p 243.50p 635044
01/04/2025 242.50p 249.50p 241.00p 241.50p 274706
31/03/2025 251.00p 255.00p 239.06p 242.00p 775251
28/03/2025 258.00p 264.00p 253.42p 257.00p 415882
27/03/2025 266.00p 268.50p 259.50p 263.00p 768842
26/03/2025 264.00p 271.00p 261.00p 265.00p 815455
25/03/2025 273.00p 275.00p 261.00p 265.00p 661297
24/03/2025 274.50p 278.50p 270.00p 271.00p 118718
21/03/2025 271.00p 279.00p 267.50p 274.50p 803901
20/03/2025 282.00p 284.50p 271.00p 271.50p 147571
19/03/2025 278.50p 283.00p 275.00p 280.50p 224347
18/03/2025 273.00p 278.00p 271.81p 275.50p 132999
17/03/2025 272.50p 278.50p 267.50p 273.00p 219129
14/03/2025 270.50p 276.50p 265.00p 272.50p 220263
13/03/2025 269.00p 278.50p 265.50p 270.00p 236408
12/03/2025 277.00p 279.59p 269.90p 270.00p 853393
11/03/2025 277.50p 283.00p 277.00p 280.00p 437170
10/03/2025 284.00p 284.00p 272.00p 280.00p 875273
07/03/2025 282.00p 282.00p 271.13p 281.00p 615444
06/03/2025 277.00p 280.50p 272.00p 279.00p 240383
05/03/2025 269.50p 276.50p 269.03p 271.50p 279674
04/03/2025 277.00p 277.00p 266.00p 269.00p 560289
03/03/2025 269.00p 276.50p 269.00p 273.50p 150175
28/02/2025 276.00p 276.00p 267.50p 270.00p 557927
27/02/2025 277.50p 286.50p 277.50p 278.00p 335987
26/02/2025 278.00p 287.50p 278.00p 286.00p 293797
25/02/2025 277.00p 285.00p 277.00p 279.00p 508144
24/02/2025 285.00p 285.00p 274.50p 279.00p 372831
21/02/2025 275.50p 283.00p 273.50p 276.50p 178237
20/02/2025 275.00p 277.00p 272.50p 273.00p 344250
19/02/2025 272.00p 283.50p 272.00p 274.00p 240804
18/02/2025 285.00p 285.00p 272.50p 276.00p 175987
17/02/2025 272.00p 278.00p 272.00p 274.00p 304092
14/02/2025 285.00p 285.00p 272.50p 272.50p 110654
13/02/2025 279.50p 283.50p 275.00p 276.00p 168847
12/02/2025 275.50p 284.50p 273.00p 279.50p 396856
11/02/2025 276.00p 282.00p 275.00p 275.00p 275661
10/02/2025 281.50p 289.50p 276.00p 276.00p 268433
07/02/2025 278.50p 289.50p 278.50p 282.00p 385260
06/02/2025 280.00p 288.00p 280.00p 283.00p 306235
05/02/2025 275.00p 284.00p 275.00p 282.00p 204921
04/02/2025 280.00p 283.50p 277.00p 278.00p 384907
03/02/2025 284.00p 293.00p 278.00p 282.00p 503289
31/01/2025 303.50p 303.50p 288.00p 290.00p 233580
30/01/2025 290.00p 295.00p 286.50p 290.00p 391634
29/01/2025 286.50p 290.00p 284.10p 287.00p 301470
28/01/2025 293.00p 293.00p 282.50p 287.00p 275211
27/01/2025 296.50p 296.50p 280.00p 284.50p 479692
24/01/2025 294.00p 294.00p 280.87p 282.50p 253248
23/01/2025 295.50p 295.50p 282.00p 287.00p 317967
22/01/2025 287.00p 298.00p 287.00p 290.00p 312226
21/01/2025 293.00p 297.50p 289.50p 289.50p 792641
20/01/2025 284.50p 296.50p 283.20p 294.50p 339008
17/01/2025 277.00p 285.00p 274.29p 285.00p 268805
16/01/2025 271.50p 278.50p 265.25p 278.00p 413169
15/01/2025 262.50p 274.00p 261.50p 269.50p 276513
14/01/2025 265.00p 275.00p 261.50p 261.50p 296555
13/01/2025 280.00p 280.00p 265.00p 265.00p 396830
10/01/2025 279.00p 285.85p 273.50p 275.50p 990720
09/01/2025 275.00p 282.35p 273.78p 280.00p 330821
08/01/2025 289.00p 289.00p 270.53p 274.50p 1009555
07/01/2025 285.00p 286.80p 278.00p 286.00p 480180
06/01/2025 280.00p 282.00p 270.00p 280.50p 307918
03/01/2025 274.50p 280.00p 269.50p 274.50p 358526
02/01/2025 281.50p 282.50p 273.50p 273.50p 284047
31/12/2024 278.50p 282.00p 276.34p 282.00p 74568
30/12/2024 277.00p 283.00p 274.94p 277.00p 183482
27/12/2024 290.00p 290.00p 278.50p 280.50p 112900
24/12/2024 281.00p 286.00p 277.00p 281.00p 136037
23/12/2024 277.00p 281.00p 276.64p 279.50p 105935
20/12/2024 277.00p 280.50p 275.00p 280.00p 195206
19/12/2024 284.00p 294.00p 276.50p 278.50p 389363
18/12/2024 294.50p 298.50p 284.00p 288.50p 501478
17/12/2024 294.00p 299.50p 291.00p 293.50p 347313
16/12/2024 300.00p 304.50p 297.00p 298.50p 442662
13/12/2024 305.00p 307.50p 294.50p 300.00p 1137626
12/12/2024 280.50p 320.00p 280.00p 303.00p 1313429
11/12/2024 278.00p 287.00p 278.00p 286.50p 282616
10/12/2024 284.00p 289.50p 278.50p 280.00p 210065
09/12/2024 287.50p 289.00p 275.50p 283.00p 245971
06/12/2024 275.00p 283.00p 275.00p 279.50p 424213
05/12/2024 284.00p 290.00p 276.50p 276.50p 278667
04/12/2024 296.50p 296.50p 283.11p 287.50p 334546
03/12/2024 298.50p 298.50p 285.00p 285.00p 295453
02/12/2024 285.00p 299.50p 285.00p 288.00p 316448
29/11/2024 294.50p 297.57p 287.32p 289.00p 282446
28/11/2024 290.50p 299.50p 288.50p 289.50p 203177
27/11/2024 298.00p 298.00p 290.00p 290.00p 347399
26/11/2024 305.00p 305.00p 289.00p 290.00p 229044
25/11/2024 301.00p 303.00p 289.57p 297.50p 695267
22/11/2024 285.00p 302.00p 285.00p 302.00p 585110
21/11/2024 300.00p 300.00p 282.00p 296.50p 515373
20/11/2024 298.00p 306.50p 286.50p 288.50p 451033
19/11/2024 304.00p 304.50p 295.00p 296.00p 444001
18/11/2024 302.50p 307.00p 295.00p 302.00p 841436
15/11/2024 329.00p 329.50p 287.00p 306.50p 3036203
14/11/2024 342.00p 350.38p 330.50p 343.50p 370146
13/11/2024 335.00p 344.00p 335.00p 338.50p 196306
12/11/2024 340.00p 345.50p 339.50p 344.00p 465628
11/11/2024 333.00p 345.00p 325.50p 345.00p 537871
08/11/2024 335.00p 344.50p 328.50p 330.00p 367525
07/11/2024 325.00p 341.80p 325.00p 335.00p 525182
06/11/2024 340.00p 340.00p 320.50p 324.50p 278227
05/11/2024 328.00p 339.50p 326.00p 330.50p 87571
04/11/2024 340.00p 340.00p 325.00p 327.50p 198910
01/11/2024 323.00p 331.50p 323.00p 331.50p 188070
31/10/2024 345.00p 345.00p 325.00p 325.00p 248891
30/10/2024 310.00p 347.00p 310.00p 338.00p 567254
29/10/2024 321.50p 325.00p 312.50p 317.00p 219359
28/10/2024 323.00p 325.50p 317.50p 320.00p 204386
25/10/2024 326.50p 327.09p 320.16p 323.50p 244366
24/10/2024 330.00p 334.00p 320.00p 325.50p 277537
23/10/2024 335.00p 335.00p 320.50p 324.00p 291672
22/10/2024 326.00p 331.85p 320.50p 331.50p 304804
21/10/2024 335.00p 344.50p 326.50p 327.00p 297571
18/10/2024 342.00p 346.22p 330.50p 333.50p 799747
17/10/2024 326.00p 344.76p 326.00p 341.50p 445792
16/10/2024 319.00p 337.40p 314.56p 337.00p 1341248
15/10/2024 322.50p 322.50p 312.50p 313.00p 354616
14/10/2024 325.00p 327.00p 317.00p 319.50p 217943
11/10/2024 315.00p 322.50p 310.50p 322.50p 682782
10/10/2024 315.00p 320.00p 312.45p 318.00p 508008
09/10/2024 316.00p 320.50p 314.78p 317.00p 1399319
08/10/2024 319.50p 319.50p 305.00p 315.50p 226522
07/10/2024 319.00p 319.50p 309.25p 314.00p 304014
04/10/2024 320.00p 320.00p 307.50p 317.50p 354179
03/10/2024 327.00p 330.00p 306.50p 311.00p 611351
02/10/2024 330.00p 340.00p 322.50p 325.50p 211263
01/10/2024 332.50p 343.00p 325.50p 329.00p 221868
30/09/2024 335.50p 342.50p 332.50p 333.00p 1149491
27/09/2024 336.00p 342.50p 332.00p 336.50p 2019366
26/09/2024 336.50p 340.00p 331.50p 334.50p 479943
25/09/2024 333.00p 342.50p 328.50p 328.50p 206055
24/09/2024 331.00p 340.00p 328.00p 328.00p 409440
23/09/2024 325.00p 339.50p 325.00p 333.50p 209058
20/09/2024 340.00p 340.00p 329.50p 332.00p 239813
19/09/2024 327.00p 335.00p 324.00p 333.00p 3899025
18/09/2024 330.50p 330.50p 321.50p 323.00p 1452232
17/09/2024 339.00p 339.50p 323.50p 327.50p 1635580
16/09/2024 339.00p 339.00p 329.50p 333.00p 375092
13/09/2024 341.50p 345.00p 334.50p 335.00p 132761
12/09/2024 335.00p 337.00p 328.13p 334.50p 357618
11/09/2024 340.00p 345.00p 329.50p 331.00p 223830
10/09/2024 341.00p 343.50p 335.00p 335.00p 478279
09/09/2024 335.00p 345.96p 335.00p 340.50p 101177
06/09/2024 350.00p 353.03p 337.00p 341.00p 593282
05/09/2024 357.00p 360.00p 347.50p 353.00p 146401
04/09/2024 355.50p 355.50p 346.66p 352.50p 328559
03/09/2024 360.00p 375.00p 356.50p 356.50p 213736
02/09/2024 366.00p 370.00p 360.50p 366.00p 181498
30/08/2024 368.00p 371.00p 364.00p 364.00p 601736
29/08/2024 370.50p 374.50p 364.50p 369.00p 434949
28/08/2024 365.00p 375.00p 365.00p 372.00p 456019
27/08/2024 375.00p 375.00p 365.50p 373.00p 263027
23/08/2024 375.00p 375.00p 369.14p 374.00p 151244
22/08/2024 360.00p 374.26p 360.00p 374.00p 245667
21/08/2024 375.00p 375.00p 364.00p 369.00p 293882
20/08/2024 365.00p 369.00p 362.15p 366.00p 317919
19/08/2024 350.00p 368.34p 350.00p 366.50p 2379750
16/08/2024 350.00p 364.00p 350.00p 360.00p 994194
15/08/2024 352.00p 361.50p 347.08p 360.00p 678512
14/08/2024 346.00p 355.00p 346.00p 352.00p 322807
13/08/2024 345.50p 350.00p 341.50p 350.00p 278051
12/08/2024 350.00p 352.00p 342.50p 343.00p 201691
09/08/2024 340.00p 354.00p 340.00p 350.00p 485078
08/08/2024 338.50p 349.00p 338.33p 349.00p 266820
07/08/2024 330.00p 346.00p 330.00p 341.00p 210676
06/08/2024 332.00p 338.50p 331.50p 336.50p 270356
05/08/2024 330.50p 336.50p 319.00p 333.00p 625213
02/08/2024 351.00p 351.50p 338.00p 338.50p 626962
01/08/2024 356.00p 367.50p 350.00p 351.50p 466582
31/07/2024 350.00p 356.50p 346.50p 354.50p 234389
30/07/2024 350.00p 357.00p 350.00p 353.50p 417892
29/07/2024 351.00p 355.00p 340.50p 353.00p 331607
26/07/2024 340.00p 351.50p 340.00p 348.50p 187923
25/07/2024 340.00p 350.50p 340.00p 346.00p 194943
24/07/2024 345.00p 352.00p 345.00p 351.50p 434274
23/07/2024 355.50p 357.50p 349.50p 351.50p 906299
22/07/2024 357.00p 358.50p 352.26p 356.00p 184395
19/07/2024 359.00p 361.13p 355.00p 355.50p 172866
18/07/2024 352.50p 363.00p 348.00p 359.00p 357785

*Close Price adjusted for both dividends and splits