Volex plc (AIM:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 333.00
-4.50 (-1.33%)
Sep 9, 2025, 4:27 PM GMT+1
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 335.00 | 341.50 | 328.50 | 332.24 | 332.24 | -1.56% | 245,049 |
| 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 |
| Jul 18, 2025 | 372.87 | 375.00 | 363.00 | 370.00 | 367.08 | -0.27% | 211,455 |
| Jul 17, 2025 | 360.00 | 373.84 | 360.00 | 371.00 | 368.07 | 2.06% | 439,238 |
| Jul 16, 2025 | 382.00 | 382.00 | 363.50 | 363.50 | 360.63 | -3.71% | 278,407 |
| Jul 15, 2025 | 374.50 | 383.00 | 368.00 | 377.50 | 374.52 | 0.80% | 1,561,449 |
| Jul 14, 2025 | 380.00 | 380.00 | 365.00 | 374.50 | 371.54 | 1.90% | 376,705 |
| Jul 11, 2025 | 370.00 | 380.50 | 365.50 | 367.50 | 364.60 | -3.16% | 365,570 |
| Jul 10, 2025 | 373.50 | 380.50 | 370.67 | 379.50 | 376.50 | 2.29% | 588,556 |
| Jul 9, 2025 | 376.50 | 379.50 | 368.78 | 371.00 | 368.07 | - | 1,922,146 |
| Jul 8, 2025 | 368.00 | 376.50 | 365.00 | 371.00 | 368.07 | 0.27% | 321,076 |
| Jul 7, 2025 | 375.00 | 375.00 | 365.00 | 370.00 | 367.08 | -0.27% | 288,353 |
| Jul 4, 2025 | 383.50 | 383.50 | 369.96 | 371.00 | 368.07 | -2.75% | 400,764 |
| Jul 3, 2025 | 375.00 | 384.50 | 367.00 | 381.50 | 378.49 | 3.81% | 698,057 |
| Jul 2, 2025 | 375.00 | 375.00 | 364.15 | 367.50 | 364.60 | 0.27% | 498,920 |
| Jul 1, 2025 | 382.50 | 386.00 | 365.00 | 366.50 | 363.61 | -4.18% | 564,038 |