Volex plc (AIM:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 696.00
+11.00 (1.61%)
May 28, 2026, 4:47 PM GMT
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 684.00 | 696.00 | 677.00 | 696.00 | 696.00 | 1.61% | 966,942 |
| May 27, 2026 | 694.00 | 700.00 | 680.00 | 685.00 | 685.00 | -0.58% | 674,346 |
| May 26, 2026 | 698.00 | 710.00 | 685.00 | 689.00 | 689.00 | 1.77% | 687,274 |
| May 22, 2026 | 657.00 | 677.00 | 657.00 | 677.00 | 677.00 | 3.52% | 916,497 |
| May 21, 2026 | 647.00 | 655.00 | 635.00 | 654.00 | 654.00 | 2.03% | 1,425,008 |
| May 20, 2026 | 628.00 | 647.00 | 626.00 | 641.00 | 641.00 | 2.07% | 769,205 |
| May 19, 2026 | 638.00 | 638.00 | 620.00 | 628.00 | 628.00 | -0.32% | 1,497,751 |
| May 18, 2026 | 639.00 | 650.00 | 626.00 | 630.00 | 630.00 | -1.87% | 1,695,086 |
| May 15, 2026 | 666.00 | 667.00 | 633.69 | 642.00 | 642.00 | -4.18% | 1,294,583 |
| May 14, 2026 | 665.00 | 672.00 | 657.00 | 670.00 | 670.00 | 0.90% | 1,994,870 |
| May 13, 2026 | 660.00 | 668.00 | 655.00 | 664.00 | 664.00 | 1.53% | 1,195,120 |
| May 12, 2026 | 665.00 | 668.48 | 653.00 | 654.00 | 654.00 | -2.24% | 917,263 |
| May 11, 2026 | 658.00 | 669.00 | 649.00 | 669.00 | 669.00 | 2.76% | 1,282,418 |
| May 8, 2026 | 645.00 | 660.00 | 637.00 | 651.00 | 651.00 | 1.09% | 1,449,807 |
| May 7, 2026 | 640.00 | 652.00 | 635.00 | 644.00 | 644.00 | 1.26% | 4,533,552 |
| May 6, 2026 | 635.00 | 652.00 | 632.00 | 636.00 | 636.00 | 1.11% | 1,930,861 |
| May 5, 2026 | 591.00 | 629.00 | 591.00 | 629.00 | 629.00 | 6.43% | 4,245,718 |
| May 1, 2026 | 595.00 | 600.00 | 578.00 | 591.00 | 591.00 | -1.01% | 469,608 |
| Apr 30, 2026 | 581.00 | 600.00 | 574.95 | 597.00 | 597.00 | 2.05% | 1,651,492 |
| Apr 29, 2026 | 590.00 | 597.00 | 585.00 | 585.00 | 585.00 | - | 1,238,530 |
| Apr 28, 2026 | 589.00 | 597.00 | 582.00 | 585.00 | 585.00 | - | 1,388,039 |
| Apr 27, 2026 | 577.00 | 603.00 | 577.00 | 585.00 | 585.00 | 1.39% | 1,808,295 |
| Apr 24, 2026 | 576.00 | 588.00 | 572.95 | 577.00 | 577.00 | -0.52% | 847,097 |
| Apr 23, 2026 | 575.00 | 581.00 | 571.00 | 580.00 | 580.00 | 0.17% | 1,001,530 |
| Apr 22, 2026 | 578.00 | 594.76 | 577.00 | 579.00 | 579.00 | 0.17% | 1,032,581 |
| Apr 21, 2026 | 580.00 | 586.00 | 572.00 | 578.00 | 578.00 | 1.40% | 1,132,611 |
| Apr 20, 2026 | 563.00 | 573.00 | 552.00 | 570.00 | 570.00 | 1.42% | 869,627 |
| Apr 17, 2026 | 550.00 | 562.00 | 541.00 | 562.00 | 562.00 | 3.50% | 1,680,810 |
| Apr 16, 2026 | 530.00 | 546.00 | 530.00 | 543.00 | 543.00 | 0.56% | 1,374,903 |
| Apr 15, 2026 | 550.00 | 557.00 | 536.00 | 540.00 | 540.00 | -1.64% | 1,472,047 |
| Apr 14, 2026 | 540.00 | 551.00 | 538.00 | 549.00 | 549.00 | 2.04% | 986,589 |
| Apr 13, 2026 | 535.00 | 543.83 | 529.00 | 538.00 | 538.00 | 0.56% | 880,353 |
| Apr 10, 2026 | 519.00 | 538.00 | 515.00 | 535.00 | 535.00 | 4.09% | 1,046,474 |
| Apr 9, 2026 | 515.00 | 517.46 | 507.80 | 514.00 | 514.00 | 0.78% | 526,205 |
| Apr 8, 2026 | 500.00 | 518.00 | 499.00 | 510.00 | 510.00 | 5.81% | 1,847,653 |
| Apr 7, 2026 | 494.00 | 504.00 | 479.00 | 482.00 | 482.00 | 0.63% | 1,557,074 |
| Apr 2, 2026 | 470.00 | 481.50 | 460.00 | 479.00 | 479.00 | 0.42% | 373,787 |
| Apr 1, 2026 | 475.00 | 490.00 | 465.50 | 477.00 | 477.00 | 5.30% | 686,535 |
| Mar 31, 2026 | 436.00 | 454.50 | 436.00 | 453.00 | 453.00 | 1.91% | 408,613 |
| Mar 30, 2026 | 442.50 | 449.50 | 432.00 | 444.50 | 444.50 | -0.22% | 517,929 |
| Mar 27, 2026 | 469.00 | 479.00 | 436.50 | 445.50 | 445.50 | -5.01% | 790,440 |
| Mar 26, 2026 | 473.50 | 473.50 | 460.00 | 469.00 | 469.00 | - | 1,531,646 |
| Mar 25, 2026 | 480.00 | 492.00 | 464.00 | 469.00 | 469.00 | 8.06% | 2,181,229 |
| 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 | 422.32 | 428.50 | 428.50 | 0.23% | 420,877 |
| 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 |