Volex plc (LON:VLX)
London · Delayed Price · Currency is GBP · Price in GBX 637.00
+3.00 (0.47%)
Oct 16, 2026, 5:15 PM GMT
Volex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 640.00 | 647.00 | 630.00 | 637.00 | 637.00 | 0.47% | 1,390,389 |
| Oct 15, 2026 | 665.00 | 665.00 | 614.00 | 634.00 | 634.00 | -5.93% | 1,837,535 |
| Oct 14, 2026 | 678.00 | 690.00 | 674.00 | 674.00 | 674.00 | -0.59% | 466,020 |
| Oct 13, 2026 | 675.00 | 694.00 | 670.00 | 678.00 | 678.00 | -0.88% | 467,852 |
| Oct 12, 2026 | 690.00 | 695.00 | 682.00 | 684.00 | 684.00 | -0.58% | 420,376 |
| Oct 9, 2026 | 676.00 | 698.00 | 673.00 | 688.00 | 688.00 | 1.18% | 838,993 |
| Oct 8, 2026 | 686.00 | 691.00 | 674.00 | 680.00 | 680.00 | -1.02% | 853,621 |
| Oct 7, 2026 | 699.00 | 701.00 | 682.00 | 687.00 | 687.00 | -1.72% | 667,792 |
| 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 |
| 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 |