Volex plc (AIM:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 472.50
+2.00 (0.43%)
At close: Feb 11, 2026
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 460.00 | 477.00 | 460.00 | 472.50 | - | 0.43% | 269,855 |
| 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% | 458,635 |
| 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% | 481,755 |
| 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% | 563,166 |
| 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 | 470.00 | 462.50 | 465.00 | 465.00 | -1.06% | 363,046 |
| 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% | 1,450,982 |
| Jan 20, 2026 | 412.00 | 414.00 | 401.50 | 408.50 | 408.50 | -2.27% | 771,136 |
| 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 |
| Jan 14, 2026 | 431.00 | 437.50 | 428.00 | 433.50 | 433.50 | 0.23% | 227,500 |
| Jan 13, 2026 | 438.00 | 438.00 | 429.00 | 432.50 | 432.50 | 0.12% | 235,290 |
| Jan 12, 2026 | 435.50 | 437.50 | 426.00 | 432.00 | 432.00 | -0.58% | 256,240 |
| Jan 9, 2026 | 423.50 | 436.00 | 422.50 | 434.50 | 434.50 | 1.52% | 364,071 |
| Jan 8, 2026 | 421.00 | 431.50 | 417.00 | 428.00 | 428.00 | 1.42% | 419,198 |
| Jan 7, 2026 | 430.50 | 430.50 | 415.50 | 422.00 | 422.00 | -0.59% | 340,950 |
| Jan 6, 2026 | 426.50 | 435.00 | 422.50 | 424.50 | 424.50 | -0.12% | 460,729 |
| Jan 5, 2026 | 416.50 | 425.00 | 408.50 | 425.00 | 425.00 | 2.91% | 289,173 |
| Jan 2, 2026 | 420.00 | 420.00 | 409.00 | 413.00 | 413.00 | -1.20% | 177,860 |
| Dec 31, 2025 | 418.50 | 418.50 | 412.00 | 418.00 | 418.00 | 0.97% | 105,529 |
| Dec 30, 2025 | 406.00 | 421.00 | 406.00 | 414.00 | 414.00 | - | 166,946 |
| Dec 29, 2025 | 418.00 | 419.50 | 412.50 | 414.00 | 414.00 | 0.12% | 169,552 |
| Dec 24, 2025 | 414.50 | 418.50 | 413.00 | 413.50 | 413.50 | -0.24% | 108,888 |
| Dec 23, 2025 | 405.00 | 419.50 | 405.00 | 414.50 | 414.50 | -0.12% | 223,170 |
| Dec 22, 2025 | 405.00 | 416.00 | 405.00 | 415.00 | 415.00 | 0.48% | 235,521 |
| Dec 19, 2025 | 410.00 | 415.50 | 404.50 | 413.00 | 413.00 | 1.23% | 246,987 |
| Dec 18, 2025 | 398.50 | 409.50 | 397.00 | 408.00 | 408.00 | 2.51% | 191,636 |
| Dec 17, 2025 | 400.00 | 410.00 | 395.79 | 398.00 | 398.00 | -0.62% | 192,598 |
| Dec 16, 2025 | 403.50 | 410.00 | 395.50 | 400.50 | 400.50 | -0.62% | 257,391 |
| Dec 15, 2025 | 400.50 | 408.00 | 397.00 | 403.00 | 403.00 | -0.12% | 314,449 |
| Dec 12, 2025 | 415.00 | 419.28 | 401.80 | 403.50 | 403.50 | -0.98% | 283,363 |
| Dec 11, 2025 | 405.00 | 409.50 | 402.00 | 407.50 | 407.50 | 1.49% | 260,923 |
| Dec 10, 2025 | 407.50 | 412.50 | 400.50 | 401.50 | 401.50 | -0.99% | 217,711 |
| Dec 9, 2025 | 408.00 | 410.50 | 400.30 | 405.50 | 405.50 | -0.61% | 214,453 |
| Dec 8, 2025 | 406.00 | 417.00 | 391.50 | 408.00 | 408.00 | 1.87% | 537,741 |
| Dec 5, 2025 | 409.50 | 409.50 | 397.50 | 400.50 | 400.50 | -1.23% | 203,381 |
| Dec 4, 2025 | 408.50 | 408.50 | 394.50 | 405.50 | 405.50 | 1.38% | 207,702 |
| Dec 3, 2025 | 415.00 | 415.00 | 395.00 | 400.00 | 400.00 | -2.56% | 961,080 |
| Dec 2, 2025 | 405.00 | 412.50 | 396.50 | 410.50 | 410.50 | 3.14% | 1,500,588 |
| Dec 1, 2025 | 397.34 | 400.00 | 393.00 | 398.00 | 398.00 | 0.63% | 208,280 |