Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2025 408.50p 408.50p 394.50p 405.50p 207700
03/12/2025 415.00p 415.00p 395.00p 400.00p 961078
02/12/2025 405.00p 412.50p 392.00p 410.50p 1500588
01/12/2025 398.00p 400.50p 392.18p 398.00p 208280
28/11/2025 400.00p 401.00p 389.00p 395.50p 228484
27/11/2025 397.50p 397.50p 386.00p 391.00p 232743
26/11/2025 392.50p 401.00p 388.00p 390.00p 338107
25/11/2025 397.00p 404.00p 387.50p 391.50p 293663
24/11/2025 410.00p 412.00p 392.00p 399.00p 708239
21/11/2025 412.50p 416.00p 398.50p 407.50p 629981
20/11/2025 417.00p 424.50p 412.00p 416.00p 313998
19/11/2025 401.50p 420.00p 401.50p 415.00p 710637
18/11/2025 420.00p 420.00p 401.50p 407.50p 890885
17/11/2025 425.00p 429.50p 415.50p 416.50p 942617
14/11/2025 430.00p 430.00p 420.50p 428.50p 1062443
13/11/2025 420.00p 429.00p 414.00p 427.50p 1088176
12/11/2025 378.00p 434.50p 371.00p 422.00p 3138635
11/11/2025 375.00p 375.00p 363.00p 372.50p 274887
10/11/2025 365.00p 376.00p 365.00p 369.00p 250604
07/11/2025 365.00p 379.00p 362.41p 365.50p 277851
06/11/2025 374.00p 385.00p 367.00p 368.50p 290508
05/11/2025 380.00p 383.50p 370.38p 382.50p 266987
04/11/2025 385.00p 385.00p 367.12p 377.00p 432969
03/11/2025 374.00p 381.00p 370.00p 378.50p 255961
31/10/2025 383.00p 383.00p 372.50p 374.50p 225594
30/10/2025 386.00p 386.00p 369.50p 383.50p 615742
29/10/2025 380.00p 385.00p 378.50p 383.00p 163988
28/10/2025 375.00p 385.00p 375.00p 384.00p 389495
27/10/2025 387.50p 390.00p 379.19p 382.00p 335946
24/10/2025 379.00p 388.50p 374.93p 388.50p 630814
23/10/2025 365.50p 376.00p 363.50p 376.00p 332374
22/10/2025 362.50p 374.50p 362.50p 367.50p 486867
21/10/2025 364.00p 369.50p 361.34p 367.00p 142461
20/10/2025 358.00p 365.00p 353.00p 365.00p 169838
17/10/2025 375.00p 375.00p 350.00p 354.00p 342553
16/10/2025 355.00p 385.00p 350.00p 369.00p 901879
15/10/2025 347.50p 355.00p 342.50p 354.00p 229474
14/10/2025 357.00p 359.50p 343.00p 346.50p 297365
13/10/2025 360.00p 374.50p 348.02p 356.50p 361504
10/10/2025 373.00p 373.00p 364.00p 364.00p 696514
09/10/2025 365.00p 375.50p 365.00p 370.00p 1336042
08/10/2025 380.00p 380.00p 367.50p 369.50p 983213
07/10/2025 375.50p 381.50p 367.50p 367.50p 415281
06/10/2025 368.00p 385.00p 362.00p 382.00p 804168
03/10/2025 368.00p 368.00p 361.00p 367.50p 274389
02/10/2025 364.00p 369.50p 359.00p 366.50p 250781
01/10/2025 364.00p 369.50p 358.50p 365.50p 154523
30/09/2025 363.00p 367.00p 360.50p 363.50p 312225
29/09/2025 357.50p 364.00p 354.50p 362.00p 542374
26/09/2025 350.00p 364.50p 350.00p 358.50p 193126
25/09/2025 356.00p 364.50p 355.00p 358.50p 261184
24/09/2025 353.50p 362.00p 350.00p 356.50p 196865
23/09/2025 350.00p 361.00p 350.00p 354.00p 204042
22/09/2025 354.00p 360.50p 351.50p 353.50p 324562
19/09/2025 355.00p 360.00p 353.00p 356.50p 279231
18/09/2025 347.00p 360.08p 339.21p 357.50p 285884
17/09/2025 330.00p 343.00p 325.00p 339.00p 512928
16/09/2025 332.00p 334.00p 332.00p 328.50p 278398
15/09/2025 332.00p 339.50p 326.00p 334.00p 818644
12/09/2025 337.00p 338.50p 330.50p 333.50p 188228
11/09/2025 334.00p 334.00p 332.50p 334.50p 240762
10/09/2025 334.00p 339.50p 327.00p 332.50p 440941
09/09/2025 335.00p 341.50p 328.50p 332.00p 327110
08/09/2025 349.00p 349.00p 332.50p 337.50p 670931
05/09/2025 333.00p 347.50p 333.00p 342.00p 689760
04/09/2025 330.00p 340.00p 330.00p 333.00p 342331
03/09/2025 330.00p 341.00p 330.00p 336.50p 149390
02/09/2025 345.00p 346.88p 334.00p 337.00p 486269
01/09/2025 353.00p 357.50p 340.00p 346.00p 288102
29/08/2025 347.50p 358.00p 342.50p 347.50p 384383
28/08/2025 342.50p 353.50p 342.50p 352.50p 281138
27/08/2025 351.00p 357.50p 344.81p 348.00p 175002
26/08/2025 351.00p 358.00p 342.50p 352.50p 423800
22/08/2025 344.50p 355.00p 342.50p 355.00p 223247
21/08/2025 360.00p 360.00p 343.50p 347.50p 221416
20/08/2025 357.50p 358.30p 349.50p 352.50p 293896
19/08/2025 355.00p 361.00p 355.00p 360.50p 216611
18/08/2025 355.00p 364.50p 355.00p 359.50p 208293
15/08/2025 361.00p 369.50p 355.35p 356.50p 192197
14/08/2025 360.00p 370.00p 355.50p 361.00p 158776
13/08/2025 369.50p 379.50p 360.00p 360.00p 331610
12/08/2025 365.00p 375.50p 360.00p 373.00p 379009
11/08/2025 362.00p 370.00p 356.50p 359.50p 273357
08/08/2025 360.00p 365.00p 357.00p 364.00p 189570
07/08/2025 366.50p 379.50p 356.00p 363.00p 631682
06/08/2025 365.50p 365.50p 355.00p 360.00p 239311
05/08/2025 361.50p 369.00p 356.25p 361.50p 280166
04/08/2025 368.50p 375.00p 361.50p 362.50p 242622
01/08/2025 370.50p 374.50p 363.50p 367.50p 545393
31/07/2025 380.00p 383.00p 370.00p 372.50p 560971
30/07/2025 368.50p 383.90p 368.00p 380.00p 377389
29/07/2025 366.50p 377.00p 365.00p 370.00p 263949
28/07/2025 370.00p 374.00p 356.00p 365.00p 771227
25/07/2025 350.00p 369.50p 350.00p 369.00p 363467
24/07/2025 360.50p 365.50p 352.66p 364.50p 296493
23/07/2025 364.00p 365.50p 355.00p 355.00p 318128
22/07/2025 360.00p 374.50p 354.38p 359.00p 400046
21/07/2025 372.50p 374.50p 360.50p 366.00p 193351
18/07/2025 370.00p 375.00p 363.00p 370.00p 211455
17/07/2025 365.50p 373.84p 360.00p 371.00p 439238
16/07/2025 382.00p 382.00p 363.50p 363.50p 278407
15/07/2025 374.50p 383.00p 368.00p 377.50p 1561449
14/07/2025 380.00p 380.00p 365.00p 374.50p 376705
11/07/2025 370.00p 380.50p 365.50p 367.50p 365570
10/07/2025 373.50p 380.50p 370.67p 379.50p 588556
09/07/2025 376.50p 379.50p 368.78p 371.00p 1922145
08/07/2025 368.00p 376.50p 365.00p 371.00p 321076
07/07/2025 375.00p 375.00p 365.00p 370.00p 288353
04/07/2025 383.50p 383.50p 369.96p 371.00p 271763
03/07/2025 375.00p 384.50p 367.00p 381.50p 698056
02/07/2025 375.00p 375.00p 364.15p 367.50p 498920
01/07/2025 382.50p 386.00p 365.00p 366.50p 564038
30/06/2025 387.00p 391.00p 376.00p 382.50p 846205
27/06/2025 370.00p 389.00p 309.03p 389.00p 1304575
26/06/2025 341.00p 394.00p 329.00p 370.00p 4600352
25/06/2025 305.00p 317.00p 305.00p 315.50p 426768
24/06/2025 314.50p 314.50p 308.00p 312.50p 308637
23/06/2025 314.50p 314.50p 300.00p 308.00p 519714
20/06/2025 310.00p 314.00p 297.50p 309.00p 338702
19/06/2025 305.00p 309.50p 304.00p 308.50p 454527
18/06/2025 305.50p 309.50p 303.68p 307.00p 515767
17/06/2025 303.50p 309.50p 299.00p 305.00p 198819
16/06/2025 310.00p 310.00p 299.50p 306.00p 273615
13/06/2025 310.00p 310.00p 295.52p 306.00p 362538
12/06/2025 302.00p 307.00p 296.53p 304.50p 724853
11/06/2025 300.00p 307.50p 300.00p 306.00p 494554
10/06/2025 301.50p 305.00p 300.00p 303.50p 545227
09/06/2025 300.00p 302.41p 294.00p 301.00p 611765
06/06/2025 295.00p 298.52p 287.52p 295.00p 768734
05/06/2025 290.00p 292.00p 284.50p 289.00p 437641
04/06/2025 290.00p 290.00p 275.50p 286.00p 337893
03/06/2025 290.00p 290.00p 277.50p 286.00p 218887
02/06/2025 290.00p 290.00p 276.00p 283.00p 415379
30/05/2025 288.00p 291.50p 282.50p 289.00p 337730
29/05/2025 284.00p 292.00p 281.50p 285.50p 188645
28/05/2025 275.00p 286.50p 275.00p 280.50p 287816
27/05/2025 277.00p 287.50p 277.00p 281.50p 566740
23/05/2025 273.00p 278.50p 269.00p 276.50p 490686
22/05/2025 272.50p 278.00p 270.00p 273.50p 337384
21/05/2025 275.00p 282.00p 271.00p 274.50p 443204
20/05/2025 268.50p 284.50p 265.22p 284.50p 1108264
19/05/2025 267.50p 272.50p 262.91p 268.50p 300770
16/05/2025 265.50p 275.00p 265.50p 268.50p 331887
15/05/2025 259.00p 272.00p 259.00p 272.00p 634973
14/05/2025 267.00p 270.00p 260.85p 269.00p 211598
13/05/2025 252.00p 269.50p 252.00p 267.50p 909561
12/05/2025 262.00p 268.00p 253.50p 258.00p 653609
09/05/2025 265.00p 265.00p 254.00p 259.00p 181311
08/05/2025 252.00p 264.50p 252.00p 258.00p 442662
07/05/2025 255.50p 263.50p 253.00p 258.50p 258514
06/05/2025 258.50p 263.00p 253.50p 256.50p 217071
02/05/2025 261.00p 264.00p 255.50p 259.00p 395748
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

*Close Price adjusted for both dividends and splits