Volex plc (LON:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 536.00
-4.00 (-0.74%)
At close: Jul 24, 2026
Volex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 550.00 | 551.00 | 529.44 | 536.00 | 536.00 | -0.74% | 2,778,884 |
| Jul 23, 2026 | 530.00 | 546.00 | 525.00 | 540.00 | 540.00 | 1.89% | 2,142,779 |
| Jul 22, 2026 | 522.00 | 532.00 | 516.00 | 530.00 | 530.00 | 1.92% | 1,028,400 |
| Jul 21, 2026 | 512.00 | 526.00 | 504.26 | 520.00 | 520.00 | 2.56% | 2,219,510 |
| Jul 20, 2026 | 508.00 | 521.00 | 505.00 | 507.00 | 507.00 | -0.78% | 1,364,960 |
| Jul 17, 2026 | 529.00 | 529.00 | 499.00 | 511.00 | 511.00 | -2.29% | 898,240 |
| Jul 16, 2026 | 530.00 | 532.00 | 515.00 | 523.00 | 523.00 | 0.19% | 1,199,844 |
| Jul 15, 2026 | 527.00 | 537.00 | 518.00 | 522.00 | 522.00 | 0.77% | 2,067,310 |
| Jul 14, 2026 | 503.00 | 529.00 | 495.00 | 518.00 | 518.00 | 2.98% | 2,828,054 |
| Jul 13, 2026 | 500.00 | 510.00 | 493.50 | 503.00 | 503.00 | -0.79% | 864,979 |
| Jul 10, 2026 | 506.00 | 510.00 | 501.00 | 507.00 | 507.00 | 0.40% | 814,783 |
| Jul 9, 2026 | 497.00 | 518.00 | 495.00 | 505.00 | 505.00 | 1.61% | 2,438,028 |
| Jul 8, 2026 | 507.00 | 515.00 | 489.00 | 497.00 | 497.00 | -1.58% | 1,583,136 |
| Jul 7, 2026 | 537.00 | 543.00 | 505.00 | 505.00 | 505.00 | -7.85% | 1,378,963 |
| Jul 6, 2026 | 536.00 | 550.64 | 525.67 | 548.00 | 548.00 | 1.48% | 817,751 |
| Jul 3, 2026 | 549.00 | 558.00 | 540.00 | 540.00 | 540.00 | -2.00% | 710,034 |
| Jul 2, 2026 | 570.00 | 570.00 | 548.00 | 551.00 | 551.00 | -1.61% | 708,112 |
| Jul 1, 2026 | 564.00 | 574.25 | 553.38 | 560.00 | 560.00 | -0.53% | 861,775 |
| Jun 30, 2026 | 550.00 | 572.00 | 545.00 | 563.00 | 563.00 | 4.65% | 1,113,846 |
| Jun 29, 2026 | 535.00 | 551.00 | 531.00 | 538.00 | 538.00 | -0.37% | 1,862,620 |
| Jun 26, 2026 | 560.00 | 560.00 | 508.00 | 540.00 | 540.00 | -2.35% | 2,048,771 |
| Jun 25, 2026 | 605.00 | 625.00 | 549.00 | 553.00 | 553.00 | -4.98% | 1,854,136 |
| Jun 24, 2026 | 576.00 | 597.00 | 559.71 | 582.00 | 582.00 | -0.68% | 1,082,802 |
| Jun 23, 2026 | 592.00 | 605.00 | 576.00 | 586.00 | 586.00 | -2.33% | 625,375 |
| Jun 22, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.50% | 578,600 |
| Jun 19, 2026 | 600.00 | 610.00 | 592.16 | 603.00 | 603.00 | 0.33% | 1,885,343 |
| Jun 18, 2026 | 608.00 | 608.00 | 593.00 | 601.00 | 601.00 | 0.67% | 350,669 |
| Jun 17, 2026 | 600.00 | 604.00 | 589.00 | 597.00 | 597.00 | -0.67% | 313,993 |
| Jun 16, 2026 | 604.00 | 610.00 | 591.58 | 601.00 | 601.00 | -0.17% | 636,301 |
| Jun 15, 2026 | 609.00 | 618.00 | 601.00 | 602.00 | 602.00 | 0.84% | 561,691 |
| Jun 12, 2026 | 585.00 | 601.00 | 577.00 | 597.00 | 597.00 | 3.47% | 1,032,344 |
| Jun 11, 2026 | 566.00 | 581.00 | 493.00 | 577.00 | 577.00 | 1.76% | 726,958 |
| Jun 10, 2026 | 586.00 | 592.00 | 563.00 | 567.00 | 567.00 | -3.41% | 1,168,943 |
| Jun 9, 2026 | 620.00 | 627.00 | 581.00 | 587.00 | 587.00 | -6.23% | 770,234 |
| Jun 8, 2026 | 621.00 | 630.00 | 611.00 | 626.00 | 626.00 | -0.48% | 572,075 |
| Jun 5, 2026 | 650.00 | 657.00 | 622.00 | 629.00 | 629.00 | -4.70% | 860,567 |
| Jun 4, 2026 | 675.00 | 677.00 | 634.00 | 660.00 | 660.00 | -2.80% | 917,038 |
| Jun 3, 2026 | 684.00 | 684.00 | 668.00 | 679.00 | 679.00 | -0.73% | 648,102 |
| Jun 2, 2026 | 694.00 | 700.00 | 672.00 | 684.00 | 684.00 | -0.73% | 1,321,806 |
| Jun 1, 2026 | 688.00 | 703.22 | 682.00 | 689.00 | 689.00 | -0.86% | 667,660 |
| May 29, 2026 | 694.00 | 704.00 | 688.00 | 695.00 | 695.00 | -0.14% | 1,049,730 |
| May 28, 2026 | 684.00 | 696.00 | 677.00 | 696.00 | 696.00 | 1.61% | 966,945 |
| May 27, 2026 | 694.00 | 700.00 | 680.00 | 685.00 | 685.00 | -0.58% | 700,355 |
| 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 |