Volex plc (LON:VLX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 520.00
-4.00 (-0.76%)
Nov 6, 2026, 4:35 PM GMT
Volex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 520.00 | 528.00 | 515.00 | 520.00 | 520.00 | -0.76% | 921,193 |
| Nov 5, 2026 | 543.00 | 559.65 | 515.00 | 524.00 | 524.00 | -4.55% | 3,502,129 |
| Nov 4, 2026 | 568.00 | 573.00 | 544.00 | 549.00 | 549.00 | -3.00% | 786,934 |
| Nov 3, 2026 | 556.00 | 574.00 | 547.00 | 566.00 | 566.00 | -0.18% | 810,607 |
| Nov 2, 2026 | 566.00 | 572.90 | 556.00 | 567.00 | 567.00 | 0.89% | 684,305 |
| Oct 30, 2026 | 580.00 | 583.00 | 556.00 | 562.00 | 562.00 | -4.75% | 698,028 |
| Oct 29, 2026 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.72% | 465,126 |
| Oct 28, 2026 | 562.00 | 585.00 | 560.00 | 580.00 | 580.00 | 3.57% | 1,197,851 |
| Oct 27, 2026 | 547.00 | 561.00 | 542.00 | 560.00 | 560.00 | 2.38% | 810,847 |
| Oct 26, 2026 | 535.00 | 548.00 | 531.64 | 547.00 | 547.00 | 2.05% | 653,526 |
| Oct 23, 2026 | 532.00 | 553.00 | 525.00 | 536.00 | 536.00 | 0.75% | 1,064,395 |
| Oct 22, 2026 | 554.00 | 558.00 | 525.00 | 532.00 | 532.00 | -5.84% | 946,679 |
| Oct 21, 2026 | 563.00 | 567.00 | 547.50 | 565.00 | 565.00 | 0.53% | 1,233,875 |
| Oct 20, 2026 | 561.00 | 568.80 | 539.00 | 562.00 | 562.00 | -0.18% | 2,123,865 |
| Oct 19, 2026 | 640.00 | 640.00 | 563.00 | 563.00 | 563.00 | -11.62% | 3,275,044 |
| Oct 16, 2026 | 640.00 | 647.00 | 630.00 | 637.00 | 637.00 | 0.47% | 1,390,390 |
| Oct 15, 2026 | 665.00 | 665.00 | 614.00 | 634.00 | 634.00 | -5.93% | 1,845,026 |
| Oct 14, 2026 | 678.00 | 690.70 | 674.00 | 674.00 | 674.00 | -0.59% | 466,022 |
| Oct 13, 2026 | 675.00 | 694.00 | 666.00 | 678.00 | 678.00 | -0.88% | 467,859 |
| Oct 12, 2026 | 690.00 | 696.00 | 682.00 | 684.00 | 684.00 | -0.58% | 420,378 |
| Oct 9, 2026 | 676.00 | 698.00 | 673.00 | 688.00 | 688.00 | 1.18% | 838,993 |
| Oct 8, 2026 | 686.00 | 692.00 | 674.00 | 680.00 | 680.00 | -1.02% | 1,795,620 |
| Oct 7, 2026 | 699.00 | 702.00 | 682.00 | 687.00 | 687.00 | -1.72% | 712,296 |
| Oct 6, 2026 | 680.00 | 702.00 | 671.00 | 699.00 | 699.00 | 3.25% | 1,356,403 |
| Oct 5, 2026 | 684.00 | 686.70 | 658.00 | 677.00 | 677.00 | -1.02% | 746,350 |
| Oct 2, 2026 | 660.00 | 687.00 | 660.00 | 684.00 | 684.00 | 4.11% | 1,054,657 |
| Oct 1, 2026 | 657.00 | 659.20 | 646.00 | 657.00 | 657.00 | 1.39% | 587,652 |
| Sep 30, 2026 | 654.00 | 663.00 | 645.00 | 648.00 | 648.00 | - | 1,518,819 |
| Sep 29, 2026 | 637.00 | 658.50 | 637.00 | 648.00 | 648.00 | 2.53% | 467,758 |
| Sep 28, 2026 | 634.00 | 645.80 | 619.00 | 632.00 | 632.00 | 0.48% | 590,613 |
| Sep 25, 2026 | 633.00 | 638.00 | 623.00 | 629.00 | 629.00 | 0.80% | 278,824 |
| Sep 24, 2026 | 648.00 | 648.00 | 623.20 | 624.00 | 624.00 | -2.50% | 432,858 |
| Sep 23, 2026 | 630.00 | 642.00 | 626.00 | 640.00 | 640.00 | 0.79% | 1,047,177 |
| Sep 22, 2026 | 645.00 | 645.00 | 632.00 | 635.00 | 635.00 | - | 563,701 |
| Sep 21, 2026 | 630.00 | 642.00 | 614.00 | 635.00 | 635.00 | 3.59% | 512,733 |
| Sep 18, 2026 | 617.00 | 633.00 | 612.00 | 613.00 | 613.00 | -0.16% | 7,558,620 |
| Sep 17, 2026 | 604.00 | 619.00 | 603.70 | 614.00 | 614.00 | 1.82% | 623,333 |
| Sep 16, 2026 | 609.00 | 617.00 | 597.00 | 603.00 | 603.00 | 0.33% | 668,376 |
| Sep 15, 2026 | 597.00 | 611.00 | 582.00 | 601.00 | 601.00 | 2.21% | 884,062 |
| Sep 14, 2026 | 605.00 | 617.00 | 584.00 | 588.00 | 588.00 | -4.39% | 936,075 |
| Sep 11, 2026 | 615.00 | 622.00 | 601.00 | 615.00 | 615.00 | 1.65% | 427,364 |
| Sep 10, 2026 | 610.00 | 628.00 | 598.00 | 605.00 | 605.00 | -2.42% | 377,740 |
| Sep 9, 2026 | 637.00 | 637.00 | 615.00 | 620.00 | 620.00 | -1.59% | 441,720 |
| Sep 8, 2026 | 628.00 | 634.00 | 624.00 | 630.00 | 630.00 | - | 434,918 |
| Sep 7, 2026 | 609.00 | 630.00 | 608.30 | 630.00 | 630.00 | 3.79% | 457,543 |
| Sep 4, 2026 | 600.00 | 610.00 | 595.00 | 607.00 | 607.00 | 1.51% | 524,273 |
| Sep 3, 2026 | 583.00 | 598.00 | 578.00 | 598.00 | 598.00 | 2.75% | 599,766 |
| Sep 2, 2026 | 597.00 | 597.00 | 574.00 | 582.00 | 582.00 | -2.02% | 693,834 |
| Sep 1, 2026 | 629.00 | 630.30 | 592.00 | 594.00 | 594.00 | -4.81% | 722,825 |
| Aug 28, 2026 | 625.00 | 639.00 | 620.40 | 624.00 | 624.00 | -0.16% | 673,079 |