Volex plc (AIM:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 470.00
+8.50 (1.84%)
Jan 22, 2026, 4:46 PM GMT
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 464.00 | 478.50 | 461.00 | 470.00 | - | 1.84% | 720,622 |
| 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 |
| Nov 28, 2025 | 400.00 | 401.00 | 389.00 | 395.50 | 395.50 | 1.15% | 228,481 |
| Nov 27, 2025 | 397.50 | 397.50 | 386.00 | 391.00 | 391.00 | 0.26% | 232,745 |
| Nov 26, 2025 | 392.50 | 401.00 | 388.00 | 390.00 | 388.40 | -0.38% | 338,109 |
| Nov 25, 2025 | 397.00 | 404.00 | 387.50 | 391.50 | 389.89 | -1.88% | 293,663 |
| Nov 24, 2025 | 410.00 | 412.00 | 392.00 | 399.00 | 397.36 | -2.09% | 710,399 |
| Nov 21, 2025 | 412.50 | 416.00 | 398.50 | 407.50 | 405.83 | -2.04% | 629,988 |
| Nov 20, 2025 | 417.00 | 424.50 | 412.00 | 416.00 | 414.29 | 0.24% | 314,005 |
| Nov 19, 2025 | 401.50 | 420.00 | 401.50 | 415.00 | 413.30 | 1.84% | 710,640 |
| Nov 18, 2025 | 420.00 | 420.00 | 401.50 | 407.50 | 405.83 | -2.16% | 890,885 |
| Nov 17, 2025 | 425.00 | 429.50 | 415.50 | 416.50 | 414.79 | -2.80% | 942,616 |
| Nov 14, 2025 | 430.00 | 430.00 | 420.50 | 428.50 | 426.74 | 0.23% | 1,062,441 |
| Nov 13, 2025 | 420.00 | 429.00 | 414.00 | 427.50 | 425.75 | 1.30% | 1,453,204 |
| Nov 12, 2025 | 378.00 | 434.50 | 371.00 | 422.00 | 420.27 | 13.29% | 3,138,645 |
| Nov 11, 2025 | 375.00 | 375.00 | 363.00 | 372.50 | 370.97 | 0.95% | 274,888 |