Volex plc (VLXGF)
OTCMKTS · Delayed Price · Currency is USD
6.95
0.00 (0.00%)
At close: Jul 20, 2026
VLXGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.86% | 200 |
| Jul 15, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | 1,000 |
| Jul 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 2,260 |
| Jul 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.30% | 2,200 |
| Jul 10, 2026 | 6.93 | 6.93 | 6.73 | 6.73 | 6.73 | -1.03% | 1,676 |
| Jul 9, 2026 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | - | 901 |
| Jul 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 370 |
| Jul 7, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | -7.48% | 10,267 |
| Jul 6, 2026 | 7.35 | 7.35 | 7.28 | 7.35 | 7.35 | 2.08% | 1,332 |
| Jul 2, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -4.00% | 4,936 |
| Jul 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.56% | 203 |
| Jun 30, 2026 | 7.56 | 7.56 | 7.39 | 7.46 | 7.46 | 4.38% | 1,449 |
| Jun 29, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.99% | 600 |
| Jun 26, 2026 | 7.00 | 7.08 | 6.88 | 7.08 | 7.08 | -1.74% | 45,175 |
| Jun 25, 2026 | 7.38 | 7.40 | 7.20 | 7.20 | 7.20 | -4.00% | 6,590 |
| Jun 24, 2026 | 7.31 | 7.50 | 7.31 | 7.50 | 7.50 | -1.78% | 4,650 |
| Jun 23, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -3.47% | 3,500 |
| Jun 22, 2026 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | -0.66% | 1,155 |
| Jun 18, 2026 | 7.92 | 8.10 | 7.75 | 7.96 | 7.96 | -1.82% | 6,450 |
| Jun 17, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 1,080 |
| Jun 16, 2026 | 8.12 | 8.12 | 8.00 | 8.11 | 8.11 | -1.10% | 2,091 |
| Jun 15, 2026 | 8.25 | 8.28 | 8.12 | 8.20 | 8.20 | 0.99% | 8,057 |
| Jun 12, 2026 | 7.92 | 8.12 | 7.88 | 8.12 | 8.12 | 4.10% | 50,988 |
| Jun 11, 2026 | 7.68 | 7.81 | 7.68 | 7.80 | 7.80 | - | 1,350 |
| Jun 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.83% | 250 |
| Jun 9, 2026 | 8.19 | 8.19 | 7.66 | 7.66 | 7.66 | -8.81% | 15,490 |
| Jun 8, 2026 | 8.33 | 8.51 | 8.10 | 8.40 | 8.40 | 4.87% | 1,566 |
| Jun 5, 2026 | 8.61 | 8.61 | 8.01 | 8.01 | 8.01 | -10.50% | 33,043 |
| Jun 4, 2026 | 8.78 | 8.95 | 8.78 | 8.95 | 8.95 | -1.76% | 12,300 |
| Jun 3, 2026 | 9.29 | 9.29 | 9.08 | 9.11 | 9.11 | -2.46% | 6,872 |
| Jun 2, 2026 | 9.11 | 9.38 | 9.00 | 9.34 | 9.34 | -0.64% | 28,075 |
| Jun 1, 2026 | 9.32 | 9.40 | 9.19 | 9.40 | 9.40 | -0.27% | 8,437 |
| May 29, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 4.56% | 553 |
| May 28, 2026 | 9.10 | 9.20 | 8.97 | 9.01 | 9.01 | -3.80% | 6,814 |
| May 27, 2026 | 9.38 | 9.38 | 9.19 | 9.37 | 9.37 | -0.32% | 4,455 |
| May 26, 2026 | 9.32 | 9.53 | 9.14 | 9.40 | 9.40 | 2.73% | 26,700 |
| May 22, 2026 | 9.15 | 9.16 | 9.15 | 9.15 | 9.15 | 3.98% | 6,755 |
| May 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 1,000 |
| May 20, 2026 | 8.64 | 8.85 | 8.60 | 8.85 | 8.85 | 4.73% | 2,938 |
| May 19, 2026 | 8.46 | 8.64 | 8.40 | 8.45 | 8.45 | 1.08% | 7,200 |
| May 18, 2026 | 8.62 | 8.69 | 8.30 | 8.36 | 8.36 | -3.35% | 46,700 |
| May 15, 2026 | 8.60 | 8.65 | 8.45 | 8.65 | 8.65 | -4.95% | 5,000 |
| May 14, 2026 | 9.10 | 9.19 | 9.00 | 9.10 | 9.10 | 1.47% | 12,225 |
| May 13, 2026 | 8.98 | 8.98 | 8.83 | 8.97 | 8.97 | -0.13% | 13,000 |
| May 12, 2026 | 8.98 | 9.10 | 8.96 | 8.98 | 8.98 | -3.34% | 29,850 |
| May 11, 2026 | 9.05 | 9.29 | 9.05 | 9.29 | 9.29 | 6.05% | 17,550 |
| May 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% | 176 |
| May 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 10.13% | 1,000 |
| Apr 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.64% | 800 |
| Apr 14, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 5.08% | 3,675 |