Volex plc (AIM:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 651.00
+7.00 (1.09%)
May 8, 2026, 5:15 PM GMT
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 645.00 | 655.00 | 637.00 | 651.00 | 651.00 | 1.09% | 1,299,803 |
| 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% | 4,176,362 |
| May 1, 2026 | 595.00 | 595.00 | 578.00 | 591.00 | 591.00 | -1.01% | 369,604 |
| Apr 30, 2026 | 581.00 | 600.00 | 577.00 | 597.00 | 597.00 | 2.05% | 1,551,486 |
| Apr 29, 2026 | 590.00 | 597.00 | 585.00 | 585.00 | 585.00 | - | 1,238,530 |
| Apr 28, 2026 | 589.00 | 597.00 | 584.00 | 585.00 | 585.00 | - | 1,318,292 |
| 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% | 772,097 |
| 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% | 1,025,593 |
| Apr 21, 2026 | 580.00 | 585.00 | 573.00 | 578.00 | 578.00 | 1.40% | 1,127,791 |
| Apr 20, 2026 | 563.00 | 573.00 | 556.00 | 570.00 | 570.00 | 1.42% | 869,617 |
| Apr 17, 2026 | 550.00 | 562.00 | 542.00 | 562.00 | 562.00 | 3.50% | 1,661,547 |
| 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 | 550.00 | 540.00 | 549.00 | 549.00 | 2.04% | 961,588 |
| Apr 13, 2026 | 535.00 | 543.00 | 529.00 | 538.00 | 538.00 | 0.56% | 880,351 |
| Apr 10, 2026 | 519.00 | 538.00 | 515.00 | 535.00 | 535.00 | 4.09% | 1,046,474 |
| Apr 9, 2026 | 515.00 | 517.00 | 509.00 | 514.00 | 514.00 | 0.78% | 526,204 |
| 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 |
| Mar 13, 2026 | 435.50 | 449.00 | 429.00 | 434.50 | 434.50 | -1.59% | 273,295 |
| Mar 12, 2026 | 450.00 | 450.00 | 433.00 | 441.50 | 441.50 | -0.34% | 323,383 |
| Mar 11, 2026 | 455.00 | 455.00 | 441.00 | 443.00 | 443.00 | -1.12% | 241,615 |
| Mar 10, 2026 | 438.50 | 453.00 | 432.50 | 448.00 | 448.00 | 4.19% | 562,970 |
| Mar 9, 2026 | 447.00 | 447.50 | 423.67 | 430.00 | 430.00 | -5.91% | 1,175,522 |
| Mar 6, 2026 | 460.50 | 471.50 | 446.50 | 457.00 | 457.00 | -0.87% | 320,150 |
| Mar 5, 2026 | 460.50 | 476.50 | 452.50 | 461.00 | 461.00 | 1.10% | 420,868 |
| Mar 4, 2026 | 458.00 | 466.00 | 447.00 | 456.00 | 456.00 | 0.22% | 566,758 |
| Mar 3, 2026 | 479.00 | 479.00 | 448.96 | 455.00 | 455.00 | -4.51% | 861,947 |
| Mar 2, 2026 | 475.50 | 488.50 | 465.22 | 476.50 | 476.50 | -1.35% | 350,785 |
| Feb 27, 2026 | 492.00 | 492.00 | 476.00 | 483.00 | 483.00 | -0.41% | 297,887 |
| Feb 26, 2026 | 494.00 | 495.00 | 478.00 | 485.00 | 485.00 | -0.41% | 274,695 |
| Feb 25, 2026 | 488.50 | 492.00 | 481.00 | 487.00 | 487.00 | 0.93% | 268,497 |