Volex plc (LON:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 607.00
+9.00 (1.51%)
Sep 4, 2026, 4:47 PM GMT
Volex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 600.00 | 610.00 | 595.00 | 607.00 | 607.00 | 1.51% | 524,273 |
| Sep 3, 2026 | 583.00 | 598.00 | 580.00 | 598.00 | 598.00 | 2.75% | 589,765 |
| Sep 2, 2026 | 597.00 | 597.00 | 574.00 | 582.00 | 582.00 | -2.02% | 693,838 |
| Sep 1, 2026 | 629.00 | 630.33 | 592.00 | 594.00 | 594.00 | -4.81% | 722,825 |
| Aug 28, 2026 | 625.00 | 632.00 | 621.00 | 624.00 | 624.00 | -0.16% | 673,080 |
| Aug 27, 2026 | 625.00 | 646.00 | 623.00 | 625.00 | 625.00 | 0.97% | 967,092 |
| Aug 26, 2026 | 612.00 | 632.10 | 610.00 | 619.00 | 619.00 | 0.81% | 1,660,433 |
| Aug 25, 2026 | 610.00 | 653.00 | 591.00 | 614.00 | 614.00 | 14.98% | 3,584,966 |
| Aug 24, 2026 | 545.00 | 545.90 | 532.00 | 534.00 | 534.00 | -2.02% | 1,437,851 |
| Aug 21, 2026 | 530.00 | 550.00 | 528.00 | 545.00 | 545.00 | 2.25% | 540,368 |
| Aug 20, 2026 | 544.00 | 544.00 | 526.70 | 533.00 | 533.00 | -0.56% | 466,345 |
| Aug 19, 2026 | 541.00 | 543.10 | 530.00 | 536.00 | 536.00 | -0.19% | 433,657 |
| Aug 18, 2026 | 562.00 | 562.00 | 537.00 | 537.00 | 537.00 | -4.45% | 1,221,114 |
| Aug 17, 2026 | 560.00 | 570.00 | 556.00 | 562.00 | 562.00 | 1.44% | 554,663 |
| Aug 14, 2026 | 568.00 | 568.00 | 551.00 | 554.00 | 554.00 | -1.07% | 368,514 |
| Aug 13, 2026 | 569.00 | 571.00 | 556.50 | 560.00 | 560.00 | -1.03% | 444,113 |
| Aug 12, 2026 | 565.00 | 577.00 | 564.00 | 569.00 | 565.80 | 0.53% | 565,967 |
| Aug 11, 2026 | 556.00 | 570.00 | 554.00 | 566.00 | 562.82 | 1.62% | 655,609 |
| Aug 10, 2026 | 556.00 | 561.00 | 550.00 | 557.00 | 553.87 | 0.72% | 503,527 |
| Aug 7, 2026 | 550.00 | 560.00 | 548.00 | 553.00 | 549.89 | -0.54% | 372,728 |
| Aug 6, 2026 | 554.00 | 567.00 | 547.00 | 556.00 | 552.87 | 0.18% | 619,612 |
| Aug 5, 2026 | 541.00 | 555.00 | 539.00 | 555.00 | 551.88 | 3.35% | 954,672 |
| Aug 4, 2026 | 515.00 | 541.00 | 515.00 | 537.00 | 533.98 | 4.07% | 516,628 |
| Aug 3, 2026 | 516.00 | 523.00 | 500.00 | 516.00 | 513.10 | 0.98% | 1,100,585 |
| Jul 31, 2026 | 515.00 | 531.00 | 507.00 | 511.00 | 508.13 | -0.58% | 760,076 |
| Jul 30, 2026 | 506.00 | 529.00 | 497.10 | 514.00 | 511.11 | 1.38% | 1,531,608 |
| Jul 29, 2026 | 522.00 | 534.00 | 506.00 | 507.00 | 504.15 | -3.43% | 2,079,269 |
| Jul 28, 2026 | 526.00 | 530.00 | 516.90 | 525.00 | 522.05 | -1.32% | 1,517,203 |
| Jul 27, 2026 | 541.00 | 549.00 | 526.00 | 532.00 | 529.01 | -0.75% | 1,432,308 |
| Jul 24, 2026 | 550.00 | 551.00 | 529.40 | 536.00 | 532.99 | -0.74% | 2,778,884 |
| Jul 23, 2026 | 530.00 | 546.00 | 525.00 | 540.00 | 536.96 | 1.89% | 2,142,779 |
| Jul 22, 2026 | 522.00 | 532.00 | 516.00 | 530.00 | 527.02 | 1.92% | 1,028,400 |
| Jul 21, 2026 | 512.00 | 526.00 | 504.30 | 520.00 | 517.08 | 2.56% | 2,219,510 |
| Jul 20, 2026 | 508.00 | 521.00 | 505.00 | 507.00 | 504.15 | -0.78% | 1,364,960 |
| Jul 17, 2026 | 529.00 | 529.00 | 499.00 | 511.00 | 508.13 | -2.29% | 898,240 |
| Jul 16, 2026 | 530.00 | 532.00 | 515.00 | 523.00 | 520.06 | 0.19% | 1,199,844 |
| Jul 15, 2026 | 527.00 | 537.00 | 518.00 | 522.00 | 519.06 | 0.77% | 2,067,310 |
| Jul 14, 2026 | 503.00 | 529.00 | 495.00 | 518.00 | 515.09 | 2.98% | 2,828,054 |
| Jul 13, 2026 | 500.00 | 510.00 | 493.50 | 503.00 | 500.17 | -0.79% | 864,979 |
| Jul 10, 2026 | 506.00 | 510.00 | 501.00 | 507.00 | 504.15 | 0.40% | 814,783 |
| Jul 9, 2026 | 497.00 | 518.00 | 495.00 | 505.00 | 502.16 | 1.61% | 2,438,028 |
| Jul 8, 2026 | 507.00 | 515.00 | 489.00 | 497.00 | 494.21 | -1.58% | 1,583,136 |
| Jul 7, 2026 | 537.00 | 543.00 | 505.00 | 505.00 | 502.16 | -7.85% | 1,378,963 |
| Jul 6, 2026 | 536.00 | 550.60 | 525.70 | 548.00 | 544.92 | 1.48% | 817,751 |
| Jul 3, 2026 | 549.00 | 558.00 | 540.00 | 540.00 | 536.96 | -2.00% | 710,034 |
| Jul 2, 2026 | 570.00 | 570.00 | 548.00 | 551.00 | 547.90 | -1.61% | 708,112 |
| Jul 1, 2026 | 564.00 | 574.30 | 553.40 | 560.00 | 556.85 | -0.53% | 861,775 |
| Jun 30, 2026 | 550.00 | 572.00 | 545.00 | 563.00 | 559.83 | 4.65% | 1,113,846 |
| Jun 29, 2026 | 535.00 | 551.00 | 531.00 | 538.00 | 534.97 | -0.37% | 1,862,620 |
| Jun 26, 2026 | 560.00 | 560.00 | 508.00 | 540.00 | 536.96 | -2.35% | 2,048,771 |