- Share Prices
Volex PLC (VLX)
374.50p+6.00 (+1.60%)15 Jul 2025, 16:11
Volex PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 380.00p | 380.00p | 365.00p | 374.50p | 376,705 |
Jul 11, 2025 | 370.00p | 380.50p | 365.50p | 367.50p | 365,570 |
Jul 10, 2025 | 373.50p | 380.50p | 370.67p | 379.50p | 588,555 |
Jul 9, 2025 | 376.50p | 379.50p | 368.78p | 371.00p | 1,922,146 |
Jul 8, 2025 | 368.00p | 376.50p | 365.00p | 371.00p | 321,075 |
Jul 7, 2025 | 375.00p | 375.00p | 365.00p | 370.00p | 288,352 |
Jul 4, 2025 | 383.50p | 383.50p | 369.96p | 371.00p | 400,764 |
Jul 3, 2025 | 375.00p | 384.50p | 367.00p | 381.50p | 698,057 |
Jul 2, 2025 | 375.00p | 375.00p | 364.15p | 367.50p | 498,919 |
Jul 1, 2025 | 382.50p | 386.00p | 365.00p | 366.50p | 564,037 |
Jun 30, 2025 | 387.00p | 391.00p | 376.00p | 382.50p | 846,204 |
Jun 27, 2025 | 370.00p | 389.00p | 309.03p | 389.00p | 1,304,578 |
Jun 26, 2025 | 341.00p | 394.00p | 329.00p | 370.00p | 4,600,350 |
Jun 25, 2025 | 305.00p | 317.00p | 305.00p | 315.50p | 426,769 |
Jun 24, 2025 | 314.50p | 314.50p | 308.00p | 312.50p | 308,637 |
Jun 23, 2025 | 314.50p | 314.50p | 300.00p | 308.00p | 519,715 |
Jun 20, 2025 | 310.00p | 314.00p | 297.50p | 309.00p | 338,703 |
Jun 19, 2025 | 305.00p | 309.50p | 304.00p | 308.50p | 454,527 |
Jun 18, 2025 | 305.50p | 309.50p | 303.68p | 307.00p | 515,766 |
Jun 17, 2025 | 303.50p | 309.50p | 299.00p | 305.00p | 198,818 |
Jun 16, 2025 | 310.00p | 310.00p | 299.50p | 306.00p | 273,613 |
Jun 13, 2025 | 310.00p | 310.00p | 295.52p | 306.00p | 362,539 |
Jun 12, 2025 | 302.00p | 307.00p | 296.52p | 304.50p | 724,852 |
Jun 11, 2025 | 300.00p | 307.50p | 300.00p | 306.00p | 494,552 |
Jun 10, 2025 | 301.50p | 305.00p | 300.00p | 303.50p | 545,227 |
Jun 9, 2025 | 300.00p | 302.41p | 294.00p | 301.00p | 611,767 |
Jun 6, 2025 | 295.00p | 298.52p | 287.52p | 295.00p | 768,733 |
Jun 5, 2025 | 290.00p | 292.00p | 284.50p | 289.00p | 437,641 |
Jun 4, 2025 | 290.00p | 290.00p | 275.50p | 286.00p | 337,892 |
Jun 3, 2025 | 290.00p | 290.00p | 277.50p | 286.00p | 218,887 |
Jun 2, 2025 | 290.00p | 290.00p | 276.00p | 283.00p | 415,380 |
May 30, 2025 | 288.00p | 291.50p | 282.50p | 289.00p | 337,731 |
May 29, 2025 | 284.00p | 292.00p | 281.50p | 285.50p | 188,647 |
May 28, 2025 | 275.00p | 286.50p | 275.00p | 280.50p | 287,815 |
May 27, 2025 | 277.00p | 287.50p | 277.00p | 281.50p | 566,739 |
May 23, 2025 | 273.00p | 278.50p | 269.00p | 276.50p | 490,688 |
May 22, 2025 | 272.50p | 278.00p | 270.00p | 273.50p | 337,384 |
May 21, 2025 | 275.00p | 282.00p | 271.00p | 274.50p | 443,204 |
May 20, 2025 | 268.50p | 284.50p | 265.22p | 284.50p | 1,108,266 |
May 19, 2025 | 267.50p | 272.50p | 262.91p | 268.50p | 300,770 |
May 16, 2025 | 265.50p | 275.00p | 265.50p | 268.50p | 331,886 |
May 15, 2025 | 259.00p | 272.00p | 259.00p | 272.00p | 634,972 |
May 14, 2025 | 267.00p | 270.00p | 260.85p | 269.00p | 211,597 |
May 13, 2025 | 252.00p | 269.50p | 252.00p | 267.50p | 909,558 |
May 12, 2025 | 262.00p | 268.00p | 253.50p | 258.00p | 653,607 |
May 9, 2025 | 265.00p | 265.00p | 254.00p | 259.00p | 181,309 |
May 8, 2025 | 252.00p | 264.50p | 252.00p | 258.00p | 442,662 |
May 7, 2025 | 255.50p | 263.50p | 253.00p | 258.50p | 258,514 |
May 6, 2025 | 258.50p | 263.00p | 253.50p | 256.50p | 217,070 |
May 2, 2025 | 261.00p | 264.00p | 255.50p | 259.00p | 395,747 |