Volex plc VLX
LSE · United Kingdom · Producer Manufacturing
GBp 657.00+9.00 (+1.39%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 657.00 | +1.39% | GBp 657.00 | GBp 659.22 | GBp 646.00 | 508.38K |
| 2026-09-30 | GBp 648.00 | 0.00% | GBp 654.00 | GBp 663.00 | GBp 645.00 | 1.52M |
| 2026-09-29 | GBp 648.00 | +2.53% | GBp 637.00 | GBp 658.47 | GBp 637.00 | 467.76K |
| 2026-09-28 | GBp 632.00 | +0.48% | GBp 634.00 | GBp 645.80 | GBp 619.00 | 590.61K |
| 2026-09-25 | GBp 629.00 | +0.80% | GBp 633.00 | GBp 638.00 | GBp 623.00 | 278.82K |
| 2026-09-24 | GBp 624.00 | -2.50% | GBp 648.00 | GBp 648.00 | GBp 623.18 | 432.86K |
| 2026-09-23 | GBp 640.00 | +0.79% | GBp 630.00 | GBp 642.00 | GBp 626.00 | 1.05M |
| 2026-09-22 | GBp 635.00 | 0.00% | GBp 645.00 | GBp 645.00 | GBp 632.00 | 563.70K |
| 2026-09-21 | GBp 635.00 | +3.59% | GBp 630.00 | GBp 642.00 | GBp 614.00 | 512.73K |
| 2026-09-18 | GBp 613.00 | -0.16% | GBp 617.00 | GBp 633.00 | GBp 612.00 | 7.56M |
| 2026-09-17 | GBp 614.00 | +1.82% | GBp 604.00 | GBp 619.00 | GBp 603.71 | 623.33K |
| 2026-09-16 | GBp 603.00 | +0.33% | GBp 609.00 | GBp 617.00 | GBp 597.00 | 668.38K |
| 2026-09-15 | GBp 601.00 | +2.21% | GBp 597.00 | GBp 611.00 | GBp 582.00 | 884.06K |
| 2026-09-14 | GBp 588.00 | -4.39% | GBp 605.00 | GBp 617.00 | GBp 584.00 | 936.07K |
| 2026-09-11 | GBp 615.00 | +1.65% | GBp 615.00 | GBp 622.00 | GBp 601.00 | 427.36K |
| 2026-09-10 | GBp 605.00 | -2.42% | GBp 610.00 | GBp 628.00 | GBp 598.00 | 377.74K |
| 2026-09-09 | GBp 620.00 | -1.59% | GBp 637.00 | GBp 637.00 | GBp 615.00 | 441.72K |
| 2026-09-08 | GBp 630.00 | 0.00% | GBp 628.00 | GBp 634.00 | GBp 624.00 | 434.92K |
| 2026-09-07 | GBp 630.00 | +3.79% | GBp 609.00 | GBp 630.00 | GBp 608.32 | 457.54K |
| 2026-09-04 | GBp 607.00 | +1.51% | GBp 600.00 | GBp 610.00 | GBp 595.00 | 524.27K |
| 2026-09-03 | GBp 598.00 | +2.75% | GBp 583.00 | GBp 598.00 | GBp 578.00 | 599.77K |
| 2026-09-02 | GBp 582.00 | -2.02% | GBp 597.00 | GBp 597.00 | GBp 573.95 | 693.83K |
| 2026-09-01 | GBp 594.00 | -4.81% | GBp 629.00 | GBp 630.33 | GBp 592.00 | 722.83K |
| 2026-08-28 | GBp 624.00 | -0.16% | GBp 625.00 | GBp 639.00 | GBp 620.36 | 673.08K |
| 2026-08-27 | GBp 625.00 | +0.97% | GBp 625.00 | GBp 647.00 | GBp 613.00 | 967.10K |
| 2026-08-26 | GBp 619.00 | +0.81% | GBp 612.00 | GBp 632.10 | GBp 610.00 | 1.66M |
| 2026-08-25 | GBp 614.00 | +14.98% | GBp 610.00 | GBp 653.00 | GBp 591.00 | 3.58M |
| 2026-08-24 | GBp 534.00 | -2.02% | GBp 545.00 | GBp 545.88 | GBp 532.00 | 1.44M |
| 2026-08-21 | GBp 545.00 | +2.25% | GBp 530.00 | GBp 550.00 | GBp 528.00 | 540.37K |
| 2026-08-20 | GBp 533.00 | -0.56% | GBp 544.00 | GBp 544.00 | GBp 526.73 | 466.34K |
| 2026-08-19 | GBp 536.00 | -0.19% | GBp 541.00 | GBp 543.14 | GBp 530.00 | 433.66K |
| 2026-08-18 | GBp 537.00 | -4.45% | GBp 562.00 | GBp 562.00 | GBp 537.00 | 1.22M |
| 2026-08-17 | GBp 562.00 | +1.44% | GBp 560.00 | GBp 570.00 | GBp 556.00 | 554.66K |
| 2026-08-14 | GBp 554.00 | -1.07% | GBp 568.00 | GBp 568.00 | GBp 551.00 | 368.51K |
| 2026-08-13 | GBp 560.00 | -1.58% | GBp 569.00 | GBp 571.00 | GBp 556.53 | 444.11K |
| 2026-08-12 | GBp 569.00 | +0.53% | GBp 565.00 | GBp 577.00 | GBp 564.03 | 565.97K |
| 2026-08-11 | GBp 566.00 | +1.62% | GBp 556.00 | GBp 570.00 | GBp 554.00 | 655.61K |
| 2026-08-10 | GBp 557.00 | +0.72% | GBp 556.00 | GBp 561.00 | GBp 550.00 | 503.53K |
| 2026-08-07 | GBp 553.00 | -0.54% | GBp 550.00 | GBp 560.00 | GBp 548.00 | 372.73K |
| 2026-08-06 | GBp 556.00 | +0.18% | GBp 554.00 | GBp 567.00 | GBp 547.00 | 619.61K |
| 2026-08-05 | GBp 555.00 | +3.35% | GBp 541.00 | GBp 555.00 | GBp 539.00 | 954.67K |
| 2026-08-04 | GBp 537.00 | +4.07% | GBp 515.00 | GBp 541.00 | GBp 515.00 | 516.63K |
| 2026-08-03 | GBp 516.00 | +0.98% | GBp 516.00 | GBp 523.00 | GBp 500.00 | 1.10M |
| 2026-07-31 | GBp 511.00 | -0.58% | GBp 515.00 | GBp 531.00 | GBp 507.00 | 760.08K |
| 2026-07-30 | GBp 514.00 | +1.38% | GBp 506.00 | GBp 529.00 | GBp 497.12 | 1.53M |
| 2026-07-29 | GBp 507.00 | -3.43% | GBp 522.00 | GBp 534.00 | GBp 506.00 | 2.08M |
| 2026-07-28 | GBp 525.00 | -1.32% | GBp 526.00 | GBp 530.00 | GBp 516.90 | 1.52M |
| 2026-07-27 | GBp 532.00 | -0.75% | GBp 541.00 | GBp 549.00 | GBp 526.00 | 1.43M |
| 2026-07-24 | GBp 536.00 | -0.74% | GBp 550.00 | GBp 551.00 | GBp 529.44 | 2.78M |
| 2026-07-23 | GBp 540.00 | +1.89% | GBp 530.00 | GBp 546.00 | GBp 525.00 | 2.14M |
| 2026-07-22 | GBp 530.00 | +1.92% | GBp 522.00 | GBp 532.00 | GBp 516.00 | 1.03M |
| 2026-07-21 | GBp 520.00 | +2.56% | GBp 512.00 | GBp 526.00 | GBp 504.26 | 2.22M |
| 2026-07-20 | GBp 507.00 | -0.78% | GBp 508.00 | GBp 521.00 | GBp 505.00 | 1.36M |
| 2026-07-17 | GBp 511.00 | -2.29% | GBp 529.00 | GBp 529.00 | GBp 499.00 | 898.24K |
| 2026-07-16 | GBp 523.00 | +0.19% | GBp 530.00 | GBp 532.00 | GBp 515.00 | 1.20M |
| 2026-07-15 | GBp 522.00 | +0.77% | GBp 527.00 | GBp 537.00 | GBp 518.00 | 2.07M |
| 2026-07-14 | GBp 518.00 | +2.98% | GBp 503.00 | GBp 529.00 | GBp 495.00 | 2.83M |
| 2026-07-13 | GBp 503.00 | -0.79% | GBp 500.00 | GBp 510.00 | GBp 493.50 | 864.98K |
| 2026-07-10 | GBp 507.00 | +0.40% | GBp 506.00 | GBp 510.00 | GBp 501.00 | 814.78K |
| 2026-07-09 | GBp 505.00 | +1.61% | GBp 497.00 | GBp 518.00 | GBp 495.00 | 2.44M |
| 2026-07-08 | GBp 497.00 | -1.58% | GBp 507.00 | GBp 515.00 | GBp 489.00 | 1.58M |
| 2026-07-07 | GBp 505.00 | -7.85% | GBp 537.00 | GBp 543.00 | GBp 505.00 | 1.38M |
| 2026-07-06 | GBp 548.00 | +1.48% | GBp 536.00 | GBp 550.64 | GBp 525.67 | 817.75K |
| 2026-07-03 | GBp 540.00 | -2.00% | GBp 549.00 | GBp 558.00 | GBp 540.00 | 710.03K |
| 2026-07-02 | GBp 551.00 | -1.61% | GBp 570.00 | GBp 570.00 | GBp 548.00 | 708.11K |
| 2026-07-01 | GBp 560.00 | -0.53% | GBp 564.00 | GBp 574.25 | GBp 553.38 | 861.77K |
| 2026-06-30 | GBp 563.00 | +4.65% | GBp 550.00 | GBp 572.00 | GBp 545.00 | 1.11M |
| 2026-06-29 | GBp 538.00 | -0.37% | GBp 535.00 | GBp 551.00 | GBp 531.00 | 1.86M |
| 2026-06-26 | GBp 540.00 | -2.35% | GBp 560.00 | GBp 560.00 | GBp 508.00 | 2.05M |
| 2026-06-25 | GBp 553.00 | -4.98% | GBp 605.00 | GBp 625.00 | GBp 549.00 | 1.85M |
| 2026-06-24 | GBp 582.00 | -0.68% | GBp 576.00 | GBp 597.00 | GBp 559.71 | 1.08M |
| 2026-06-23 | GBp 586.00 | -2.33% | GBp 592.00 | GBp 605.00 | GBp 576.00 | 625.37K |
| 2026-06-22 | GBp 600.00 | -0.50% | GBp 600.00 | GBp 610.00 | GBp 595.00 | 578.60K |
| 2026-06-19 | GBp 603.00 | +0.33% | GBp 600.00 | GBp 610.00 | GBp 592.16 | 1.89M |
| 2026-06-18 | GBp 601.00 | +0.67% | GBp 608.00 | GBp 608.00 | GBp 593.00 | 350.67K |
| 2026-06-17 | GBp 597.00 | -0.67% | GBp 600.00 | GBp 604.00 | GBp 589.00 | 313.99K |
| 2026-06-16 | GBp 601.00 | -0.17% | GBp 604.00 | GBp 610.00 | GBp 591.58 | 636.30K |
| 2026-06-15 | GBp 602.00 | +0.84% | GBp 609.00 | GBp 618.00 | GBp 601.00 | 561.69K |
| 2026-06-12 | GBp 597.00 | +3.47% | GBp 585.00 | GBp 601.00 | GBp 577.00 | 1.03M |
| 2026-06-11 | GBp 577.00 | +1.76% | GBp 566.00 | GBp 581.00 | GBp 493.00 | 726.96K |
| 2026-06-10 | GBp 567.00 | -3.41% | GBp 586.00 | GBp 592.00 | GBp 563.00 | 1.17M |
| 2026-06-09 | GBp 587.00 | -6.23% | GBp 620.00 | GBp 627.00 | GBp 581.00 | 770.23K |
| 2026-06-08 | GBp 626.00 | -0.48% | GBp 621.00 | GBp 630.00 | GBp 611.00 | 572.07K |
| 2026-06-05 | GBp 629.00 | -4.70% | GBp 650.00 | GBp 657.00 | GBp 622.00 | 860.57K |
| 2026-06-04 | GBp 660.00 | -2.80% | GBp 675.00 | GBp 677.00 | GBp 634.00 | 917.04K |
| 2026-06-03 | GBp 679.00 | -0.73% | GBp 684.00 | GBp 684.00 | GBp 668.00 | 648.10K |
| 2026-06-02 | GBp 684.00 | -0.73% | GBp 694.00 | GBp 700.00 | GBp 672.00 | 1.32M |
| 2026-06-01 | GBp 689.00 | -0.86% | GBp 688.00 | GBp 703.22 | GBp 682.00 | 667.66K |
| 2026-05-29 | GBp 695.00 | -0.14% | GBp 694.00 | GBp 704.00 | GBp 688.00 | 1.05M |
| 2026-05-28 | GBp 696.00 | +1.61% | GBp 684.00 | GBp 696.00 | GBp 677.00 | 966.94K |