Volex plc (VLXGF)
OTCMKTS · Delayed Price · Currency is USD
8.95
-0.16 (-1.76%)
At close: Jun 4, 2026
VLXGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 15.89% | 3,500 |
| Mar 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | 1,000 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -9.23% | 1,700 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.18% | 2,000 |
| Jan 26, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.28% | 2,500 |
| Jan 22, 2026 | 6.16 | 6.26 | 6.16 | 6.26 | 6.26 | 7.65% | 300 |
| Jan 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.61% | 100 |
| Jan 9, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 7.07% | 101 |
| Jan 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.25% | 1,500 |
| Dec 30, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.18% | 100 |
| Dec 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 100 |