Volex plc (AIM:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 362.00
+3.50 (0.98%)
Sep 29, 2025, 4:35 PM GMT+1
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 357.50 | 364.00 | 354.50 | 362.00 | 362.00 | 0.98% | 530,231 |
| Sep 26, 2025 | 350.00 | 364.50 | 350.00 | 358.50 | 358.50 | - | 231,150 |
| Sep 25, 2025 | 356.00 | 364.50 | 355.00 | 358.50 | 358.50 | 0.56% | 261,185 |
| Sep 24, 2025 | 358.89 | 358.89 | 350.00 | 356.50 | 356.50 | 0.71% | 208,815 |
| Sep 23, 2025 | 350.00 | 361.00 | 350.00 | 354.00 | 354.00 | 0.14% | 204,064 |
| Sep 22, 2025 | 354.00 | 360.50 | 351.50 | 353.50 | 353.50 | -0.84% | 324,562 |
| Sep 19, 2025 | 355.00 | 360.00 | 353.00 | 356.50 | 356.50 | -0.28% | 279,231 |
| Sep 18, 2025 | 347.00 | 360.08 | 339.21 | 357.50 | 357.50 | 5.46% | 285,884 |
| Sep 17, 2025 | 326.93 | 343.00 | 325.00 | 339.00 | 339.00 | 3.20% | 512,928 |
| Sep 16, 2025 | 331.36 | 339.00 | 325.50 | 328.50 | 328.50 | -1.65% | 278,398 |
| Sep 15, 2025 | 330.16 | 339.50 | 326.00 | 334.00 | 334.00 | 0.15% | 818,644 |
| Sep 12, 2025 | 337.05 | 337.79 | 330.50 | 333.50 | 333.50 | -0.30% | 188,228 |
| Sep 11, 2025 | 340.00 | 340.00 | 330.50 | 334.50 | 334.50 | 0.60% | 240,762 |
| Sep 10, 2025 | 331.15 | 339.50 | 327.00 | 332.50 | 332.50 | 0.15% | 440,951 |
| Sep 9, 2025 | 335.00 | 341.50 | 328.50 | 332.00 | 332.00 | -1.63% | 340,789 |
| Sep 8, 2025 | 349.00 | 349.00 | 332.50 | 337.50 | 337.50 | -1.32% | 670,931 |
| Sep 5, 2025 | 333.00 | 347.50 | 333.00 | 342.00 | 342.00 | 2.70% | 814,002 |
| Sep 4, 2025 | 330.00 | 340.00 | 330.00 | 333.00 | 333.00 | -1.04% | 342,331 |
| Sep 3, 2025 | 330.00 | 341.00 | 330.00 | 336.50 | 336.50 | -0.15% | 149,390 |
| Sep 2, 2025 | 345.00 | 346.88 | 334.00 | 337.00 | 337.00 | -2.60% | 486,269 |
| Sep 1, 2025 | 353.00 | 357.50 | 340.00 | 346.00 | 346.00 | -0.43% | 288,102 |
| Aug 29, 2025 | 342.50 | 358.00 | 342.50 | 347.50 | 347.50 | -1.42% | 384,385 |
| Aug 28, 2025 | 342.50 | 353.50 | 342.50 | 352.50 | 352.50 | 1.29% | 281,139 |
| Aug 27, 2025 | 355.00 | 357.50 | 344.29 | 348.00 | 348.00 | -1.28% | 175,002 |
| Aug 26, 2025 | 351.86 | 358.00 | 342.50 | 352.50 | 352.50 | -0.70% | 423,800 |
| Aug 22, 2025 | 344.50 | 355.00 | 342.50 | 355.00 | 355.00 | 2.16% | 223,248 |
| Aug 21, 2025 | 360.00 | 360.00 | 343.50 | 347.50 | 347.50 | -1.42% | 221,416 |
| Aug 20, 2025 | 354.50 | 358.30 | 349.50 | 352.50 | 352.50 | -2.22% | 293,896 |
| Aug 19, 2025 | 355.00 | 361.00 | 355.00 | 360.50 | 360.50 | 0.28% | 216,611 |
| Aug 18, 2025 | 355.00 | 364.50 | 355.00 | 359.50 | 359.50 | 0.84% | 208,293 |
| Aug 15, 2025 | 369.50 | 369.50 | 355.35 | 356.50 | 356.50 | -1.25% | 192,197 |
| Aug 14, 2025 | 365.00 | 370.00 | 355.50 | 361.00 | 361.00 | 0.28% | 158,776 |
| Aug 13, 2025 | 379.50 | 379.50 | 360.00 | 360.00 | 360.00 | -3.49% | 331,610 |
| Aug 12, 2025 | 365.00 | 375.50 | 360.00 | 373.00 | 373.00 | 3.76% | 381,855 |
| Aug 11, 2025 | 360.29 | 370.00 | 356.50 | 359.50 | 359.50 | -1.24% | 273,359 |
| Aug 8, 2025 | 361.10 | 365.00 | 357.00 | 364.00 | 364.00 | 0.28% | 189,570 |
| Aug 7, 2025 | 366.50 | 379.50 | 356.00 | 363.00 | 363.00 | 0.83% | 631,684 |
| Aug 6, 2025 | 365.50 | 365.50 | 355.00 | 360.00 | 360.00 | -0.41% | 239,311 |
| Aug 5, 2025 | 361.50 | 369.00 | 356.25 | 361.50 | 361.50 | -0.28% | 280,169 |
| Aug 4, 2025 | 372.53 | 375.00 | 361.50 | 362.50 | 362.50 | -1.36% | 242,624 |
| Aug 1, 2025 | 370.50 | 374.50 | 363.50 | 367.50 | 367.50 | -1.34% | 545,393 |
| Jul 31, 2025 | 380.00 | 383.00 | 370.00 | 372.50 | 372.50 | -1.97% | 560,971 |
| Jul 30, 2025 | 380.00 | 383.90 | 368.00 | 380.00 | 377.00 | 2.70% | 377,390 |
| Jul 29, 2025 | 366.50 | 377.00 | 365.00 | 370.00 | 367.08 | 1.37% | 263,949 |
| Jul 28, 2025 | 361.28 | 374.00 | 356.00 | 365.00 | 362.12 | -1.08% | 771,227 |
| Jul 25, 2025 | 350.00 | 369.50 | 350.00 | 369.00 | 366.09 | 1.23% | 363,470 |
| Jul 24, 2025 | 352.66 | 365.50 | 352.66 | 364.50 | 361.62 | 2.68% | 302,178 |
| Jul 23, 2025 | 364.00 | 365.50 | 355.00 | 355.00 | 352.20 | -1.11% | 318,128 |
| Jul 22, 2025 | 360.00 | 374.50 | 354.38 | 359.00 | 356.17 | -1.91% | 400,047 |
| Jul 21, 2025 | 374.50 | 374.50 | 360.50 | 366.00 | 363.11 | -1.08% | 193,352 |