Volex plc (LON:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 629.00
+5.00 (0.80%)
Sep 25, 2026, 4:35 PM GMT
Volex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 633.00 | 635.00 | 623.00 | 629.00 | 629.00 | 0.80% | 278,820 |
| Sep 24, 2026 | 648.00 | 648.00 | 624.00 | 624.00 | 624.00 | -2.50% | 432,854 |
| 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 | 635.00 | 635.00 | 635.00 | - | 563,698 |
| Sep 21, 2026 | 630.00 | 642.00 | 624.00 | 635.00 | 635.00 | 3.59% | 512,730 |
| 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 | 604.00 | 614.00 | 614.00 | 1.82% | 608,331 |
| Sep 16, 2026 | 609.00 | 616.00 | 598.00 | 603.00 | 603.00 | 0.33% | 662,677 |
| Sep 15, 2026 | 597.00 | 611.00 | 583.00 | 601.00 | 601.00 | 2.21% | 884,057 |
| Sep 14, 2026 | 605.00 | 605.00 | 584.00 | 588.00 | 588.00 | -4.39% | 936,072 |
| Sep 11, 2026 | 615.00 | 622.00 | 604.00 | 615.00 | 615.00 | 1.65% | 427,365 |
| Sep 10, 2026 | 610.00 | 621.00 | 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 |
| Aug 27, 2026 | 625.00 | 647.00 | 613.00 | 625.00 | 625.00 | 0.97% | 967,096 |
| 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 |