Volex plc (AIM:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 469.00
+35.00 (8.06%)
At close: Mar 25, 2026
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 480.00 | 492.00 | 464.00 | 469.00 | 469.00 | 8.06% | 2,486,623 |
| Mar 24, 2026 | 434.00 | 445.00 | 428.00 | 434.00 | 434.00 | -0.46% | 291,172 |
| Mar 23, 2026 | 430.00 | 447.07 | 409.00 | 436.00 | 436.00 | 1.75% | 905,240 |
| Mar 20, 2026 | 440.00 | 440.00 | 422.50 | 428.50 | 428.50 | 0.23% | 420,876 |
| Mar 19, 2026 | 435.50 | 444.50 | 425.00 | 427.50 | 427.50 | -4.15% | 446,825 |
| Mar 18, 2026 | 430.00 | 452.50 | 420.00 | 446.00 | 446.00 | 4.69% | 558,806 |
| Mar 17, 2026 | 425.00 | 440.50 | 419.34 | 426.00 | 426.00 | -1.05% | 309,760 |
| Mar 16, 2026 | 434.50 | 444.00 | 427.00 | 430.50 | 430.50 | -0.92% | 395,217 |
| Mar 13, 2026 | 435.50 | 449.00 | 429.00 | 434.50 | 434.50 | -1.59% | 273,295 |
| Mar 12, 2026 | 450.00 | 450.00 | 433.00 | 441.50 | 441.50 | -0.34% | 323,383 |
| Mar 11, 2026 | 455.00 | 455.00 | 441.00 | 443.00 | 443.00 | -1.12% | 241,615 |
| Mar 10, 2026 | 438.50 | 453.00 | 432.50 | 448.00 | 448.00 | 4.19% | 562,970 |
| Mar 9, 2026 | 447.00 | 447.50 | 423.67 | 430.00 | 430.00 | -5.91% | 1,175,522 |
| Mar 6, 2026 | 460.50 | 471.50 | 446.50 | 457.00 | 457.00 | -0.87% | 320,150 |
| Mar 5, 2026 | 460.50 | 476.50 | 452.50 | 461.00 | 461.00 | 1.10% | 420,868 |
| Mar 4, 2026 | 458.00 | 466.00 | 447.00 | 456.00 | 456.00 | 0.22% | 566,758 |
| Mar 3, 2026 | 479.00 | 479.00 | 448.96 | 455.00 | 455.00 | -4.51% | 861,947 |
| Mar 2, 2026 | 475.50 | 488.50 | 465.22 | 476.50 | 476.50 | -1.35% | 350,785 |
| Feb 27, 2026 | 492.00 | 492.00 | 476.00 | 483.00 | 483.00 | -0.41% | 297,887 |
| Feb 26, 2026 | 494.00 | 495.00 | 478.00 | 485.00 | 485.00 | -0.41% | 274,695 |
| Feb 25, 2026 | 488.50 | 492.00 | 481.00 | 487.00 | 487.00 | 0.93% | 268,497 |
| Feb 24, 2026 | 475.00 | 494.00 | 475.00 | 482.50 | 482.50 | 0.31% | 302,379 |
| Feb 23, 2026 | 495.00 | 495.00 | 477.50 | 481.00 | 481.00 | -1.74% | 384,250 |
| Feb 20, 2026 | 480.00 | 491.50 | 480.00 | 489.50 | 489.50 | 1.24% | 674,186 |
| Feb 19, 2026 | 490.50 | 500.00 | 480.00 | 483.50 | 483.50 | -1.12% | 353,813 |
| Feb 18, 2026 | 485.50 | 495.00 | 485.00 | 489.00 | 489.00 | 0.72% | 253,763 |
| Feb 17, 2026 | 490.00 | 490.00 | 478.00 | 485.50 | 485.50 | 0.10% | 354,634 |
| Feb 16, 2026 | 495.00 | 497.00 | 483.50 | 485.00 | 485.00 | -1.02% | 349,831 |
| Feb 13, 2026 | 486.50 | 493.50 | 477.00 | 490.00 | 490.00 | 1.03% | 489,952 |
| Feb 12, 2026 | 463.00 | 492.50 | 463.00 | 485.00 | 485.00 | 2.65% | 1,163,469 |
| Feb 11, 2026 | 460.00 | 477.00 | 460.00 | 472.50 | 472.50 | 0.43% | 269,859 |
| Feb 10, 2026 | 477.00 | 477.00 | 465.00 | 470.50 | 470.50 | -1.26% | 379,103 |
| Feb 9, 2026 | 464.50 | 477.00 | 464.50 | 476.50 | 476.50 | 2.58% | 672,970 |
| Feb 6, 2026 | 442.00 | 464.50 | 437.50 | 464.50 | 464.50 | 5.57% | 839,337 |
| Feb 5, 2026 | 449.50 | 449.50 | 438.00 | 440.00 | 440.00 | -0.34% | 458,638 |
| Feb 4, 2026 | 450.00 | 450.00 | 436.50 | 441.50 | 441.50 | 0.80% | 434,734 |
| Feb 3, 2026 | 454.50 | 454.50 | 435.00 | 438.00 | 438.00 | -1.35% | 481,754 |
| Feb 2, 2026 | 435.00 | 446.00 | 432.50 | 444.00 | 444.00 | 0.57% | 240,242 |
| Jan 30, 2026 | 435.00 | 448.00 | 435.00 | 441.50 | 441.50 | -0.79% | 560,374 |
| Jan 29, 2026 | 450.00 | 459.50 | 439.00 | 445.00 | 445.00 | -0.45% | 477,237 |
| Jan 28, 2026 | 460.00 | 463.50 | 446.50 | 447.00 | 447.00 | -2.19% | 663,166 |
| Jan 27, 2026 | 459.00 | 461.00 | 450.50 | 457.00 | 457.00 | 0.66% | 477,357 |
| Jan 26, 2026 | 465.00 | 477.00 | 452.50 | 454.00 | 454.00 | -2.37% | 317,552 |
| Jan 23, 2026 | 470.00 | 478.00 | 462.50 | 465.00 | 465.00 | -1.06% | 363,054 |
| Jan 22, 2026 | 464.00 | 478.50 | 461.00 | 470.00 | 470.00 | 1.84% | 1,632,916 |
| Jan 21, 2026 | 423.00 | 461.50 | 423.00 | 461.50 | 461.50 | 12.97% | 2,415,340 |
| Jan 20, 2026 | 412.00 | 424.50 | 401.50 | 408.50 | 408.50 | -2.27% | 771,135 |
| Jan 19, 2026 | 426.00 | 434.00 | 411.45 | 418.00 | 418.00 | -3.69% | 568,565 |
| Jan 16, 2026 | 439.50 | 443.00 | 433.50 | 434.00 | 434.00 | -2.03% | 320,904 |
| Jan 15, 2026 | 435.00 | 444.56 | 426.50 | 443.00 | 443.00 | 2.19% | 679,085 |