Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits