Volex plc (AIM:VLX)
London
· Delayed Price · Currency is GBP · Price in GBX 400.50
-5.00 (-1.23%)
At close: Dec 5, 2025
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 409.50 | 409.50 | 397.50 | 400.50 | 400.50 | -1.23% | 203,381 |
| Dec 4, 2025 | 408.50 | 408.50 | 394.50 | 405.50 | 405.50 | 1.38% | 207,702 |
| Dec 3, 2025 | 415.00 | 415.00 | 395.00 | 400.00 | 400.00 | -2.56% | 961,080 |
| Dec 2, 2025 | 405.00 | 412.50 | 396.50 | 410.50 | 410.50 | 3.14% | 1,500,588 |
| Dec 1, 2025 | 397.34 | 400.00 | 393.00 | 398.00 | 398.00 | 0.63% | 208,280 |
| Nov 28, 2025 | 400.00 | 401.00 | 389.00 | 395.50 | 395.50 | 1.15% | 228,481 |
| Nov 27, 2025 | 397.50 | 397.50 | 386.00 | 391.00 | 391.00 | 0.26% | 232,745 |
| Nov 26, 2025 | 392.50 | 401.00 | 388.00 | 390.00 | 388.40 | -0.38% | 338,109 |
| Nov 25, 2025 | 397.00 | 404.00 | 387.50 | 391.50 | 389.89 | -1.88% | 293,663 |
| Nov 24, 2025 | 410.00 | 412.00 | 392.00 | 399.00 | 397.36 | -2.09% | 710,399 |
| Nov 21, 2025 | 412.50 | 416.00 | 398.50 | 407.50 | 405.83 | -2.04% | 629,988 |
| Nov 20, 2025 | 417.00 | 424.50 | 412.00 | 416.00 | 414.29 | 0.24% | 314,005 |
| Nov 19, 2025 | 401.50 | 420.00 | 401.50 | 415.00 | 413.30 | 1.84% | 710,640 |
| Nov 18, 2025 | 420.00 | 420.00 | 401.50 | 407.50 | 405.83 | -2.16% | 890,885 |
| Nov 17, 2025 | 425.00 | 429.50 | 415.50 | 416.50 | 414.79 | -2.80% | 942,616 |
| Nov 14, 2025 | 430.00 | 430.00 | 420.50 | 428.50 | 426.74 | 0.23% | 1,062,441 |
| Nov 13, 2025 | 420.00 | 429.00 | 414.00 | 427.50 | 425.75 | 1.30% | 1,453,204 |
| Nov 12, 2025 | 378.00 | 434.50 | 371.00 | 422.00 | 420.27 | 13.29% | 3,138,645 |
| Nov 11, 2025 | 375.00 | 375.00 | 363.00 | 372.50 | 370.97 | 0.95% | 274,888 |
| Nov 10, 2025 | 365.00 | 376.00 | 365.00 | 369.00 | 367.49 | 0.96% | 250,605 |
| Nov 7, 2025 | 365.00 | 379.00 | 362.41 | 365.50 | 364.00 | -0.81% | 277,849 |
| Nov 6, 2025 | 374.00 | 385.00 | 367.00 | 368.50 | 366.99 | -3.66% | 290,523 |
| Nov 5, 2025 | 380.00 | 383.50 | 370.38 | 382.50 | 380.93 | 1.46% | 266,989 |
| Nov 4, 2025 | 385.00 | 385.00 | 367.12 | 377.00 | 375.45 | -0.40% | 432,968 |
| Nov 3, 2025 | 374.00 | 381.00 | 370.00 | 378.50 | 376.95 | 1.07% | 255,959 |
| Oct 31, 2025 | 383.00 | 383.00 | 372.50 | 374.50 | 372.96 | -2.35% | 225,597 |
| Oct 30, 2025 | 386.00 | 386.00 | 369.50 | 383.50 | 381.93 | 0.13% | 615,745 |
| Oct 29, 2025 | 380.00 | 385.00 | 378.50 | 383.00 | 381.43 | -0.26% | 163,987 |
| Oct 28, 2025 | 375.00 | 385.00 | 375.00 | 384.00 | 382.42 | 0.52% | 389,496 |
| Oct 27, 2025 | 387.50 | 390.00 | 379.19 | 382.00 | 380.43 | -1.67% | 340,659 |
| Oct 24, 2025 | 379.00 | 388.50 | 374.93 | 388.50 | 386.91 | 3.32% | 630,815 |
| Oct 23, 2025 | 365.50 | 376.00 | 363.50 | 376.00 | 374.46 | 2.31% | 332,375 |
| Oct 22, 2025 | 362.50 | 374.50 | 362.50 | 367.50 | 365.99 | 0.14% | 486,867 |
| Oct 21, 2025 | 364.00 | 369.50 | 361.34 | 367.00 | 365.49 | 0.55% | 142,462 |
| Oct 20, 2025 | 358.00 | 365.00 | 353.00 | 365.00 | 363.50 | 3.11% | 169,838 |
| Oct 17, 2025 | 375.00 | 375.00 | 350.00 | 354.00 | 352.55 | -4.07% | 342,555 |
| Oct 16, 2025 | 355.00 | 385.00 | 350.00 | 369.00 | 367.49 | 4.24% | 901,880 |
| Oct 15, 2025 | 347.50 | 355.00 | 342.50 | 354.00 | 352.55 | 2.16% | 229,475 |
| Oct 14, 2025 | 357.00 | 359.50 | 343.00 | 346.50 | 345.08 | -2.81% | 297,365 |
| Oct 13, 2025 | 360.00 | 374.50 | 348.02 | 356.50 | 355.04 | -2.06% | 361,513 |
| Oct 10, 2025 | 373.00 | 373.00 | 364.00 | 364.00 | 362.51 | -1.62% | 696,514 |
| Oct 9, 2025 | 365.00 | 375.50 | 365.00 | 370.00 | 368.48 | 0.14% | 1,336,042 |
| Oct 8, 2025 | 380.00 | 380.00 | 367.50 | 369.50 | 367.98 | 0.54% | 983,213 |
| Oct 7, 2025 | 375.50 | 381.50 | 367.50 | 367.50 | 365.99 | -3.80% | 415,280 |
| Oct 6, 2025 | 368.00 | 385.00 | 362.00 | 382.00 | 380.43 | 3.95% | 804,165 |
| Oct 3, 2025 | 368.00 | 368.00 | 361.00 | 367.50 | 365.99 | 0.27% | 476,125 |
| Oct 2, 2025 | 364.00 | 369.50 | 359.00 | 366.50 | 365.00 | 0.27% | 250,784 |
| Oct 1, 2025 | 364.00 | 369.50 | 358.50 | 365.50 | 364.00 | 0.55% | 154,524 |
| Sep 30, 2025 | 363.00 | 367.00 | 360.50 | 363.50 | 362.01 | 0.41% | 312,235 |
| Sep 29, 2025 | 357.50 | 364.00 | 354.50 | 362.00 | 360.51 | 0.98% | 542,374 |
| Sep 26, 2025 | 350.00 | 364.50 | 350.00 | 358.50 | 357.03 | - | 350,272 |
| Sep 25, 2025 | 356.00 | 364.50 | 355.00 | 358.50 | 357.03 | 0.56% | 261,186 |
| Sep 24, 2025 | 353.50 | 362.00 | 350.00 | 356.50 | 355.04 | 0.71% | 208,816 |
| Sep 23, 2025 | 350.00 | 361.00 | 350.00 | 354.00 | 352.55 | 0.14% | 204,064 |
| Sep 22, 2025 | 354.00 | 360.50 | 351.50 | 353.50 | 352.05 | -0.84% | 324,560 |
| Sep 19, 2025 | 355.00 | 360.00 | 353.00 | 356.50 | 355.04 | -0.28% | 279,230 |
| Sep 18, 2025 | 347.00 | 360.08 | 339.21 | 357.50 | 356.03 | 5.46% | 285,883 |
| Sep 17, 2025 | 330.00 | 343.00 | 325.00 | 339.00 | 337.61 | 3.20% | 512,929 |
| Sep 16, 2025 | 332.00 | 339.00 | 325.50 | 328.50 | 327.15 | -1.65% | 278,397 |
| Sep 15, 2025 | 332.00 | 339.50 | 326.00 | 334.00 | 332.63 | 0.15% | 818,644 |
| Sep 12, 2025 | 337.00 | 338.50 | 330.50 | 333.50 | 332.13 | -0.30% | 188,228 |
| Sep 11, 2025 | 340.00 | 340.00 | 330.50 | 334.50 | 333.13 | 0.60% | 240,762 |
| Sep 10, 2025 | 334.00 | 339.50 | 327.00 | 332.50 | 331.14 | 0.15% | 440,949 |
| Sep 9, 2025 | 335.00 | 341.50 | 328.50 | 332.00 | 330.64 | -1.63% | 327,110 |
| Sep 8, 2025 | 349.00 | 349.00 | 332.50 | 337.50 | 336.12 | -1.32% | 670,931 |
| Sep 5, 2025 | 333.00 | 347.50 | 333.00 | 342.00 | 340.60 | 2.70% | 689,761 |
| Sep 4, 2025 | 330.00 | 340.00 | 330.00 | 333.00 | 331.63 | -1.04% | 342,331 |
| Sep 3, 2025 | 330.00 | 341.00 | 330.00 | 336.50 | 335.12 | -0.15% | 149,390 |
| Sep 2, 2025 | 345.00 | 346.88 | 334.00 | 337.00 | 335.62 | -2.60% | 486,270 |
| Sep 1, 2025 | 353.00 | 357.50 | 340.00 | 346.00 | 344.58 | -0.43% | 288,102 |
| Aug 29, 2025 | 347.50 | 358.00 | 342.50 | 347.50 | 346.07 | -1.42% | 384,386 |
| Aug 28, 2025 | 342.50 | 353.50 | 342.50 | 352.50 | 351.05 | 1.29% | 281,140 |
| Aug 27, 2025 | 351.00 | 357.50 | 344.29 | 348.00 | 346.57 | -1.28% | 175,002 |
| Aug 26, 2025 | 351.00 | 358.00 | 342.50 | 352.50 | 351.05 | -0.70% | 423,801 |
| Aug 22, 2025 | 344.50 | 355.00 | 342.50 | 355.00 | 353.54 | 2.16% | 223,248 |
| Aug 21, 2025 | 360.00 | 360.00 | 343.50 | 347.50 | 346.07 | -1.42% | 221,416 |
| Aug 20, 2025 | 357.50 | 358.30 | 349.50 | 352.50 | 351.05 | -2.22% | 293,897 |
| Aug 19, 2025 | 355.00 | 361.00 | 355.00 | 360.50 | 359.02 | 0.28% | 216,611 |
| Aug 18, 2025 | 355.00 | 364.50 | 355.00 | 359.50 | 358.03 | 0.84% | 208,293 |
| Aug 15, 2025 | 361.00 | 369.50 | 355.35 | 356.50 | 355.04 | -1.25% | 192,195 |
| Aug 14, 2025 | 360.00 | 370.00 | 355.50 | 361.00 | 359.52 | 0.28% | 158,775 |
| Aug 13, 2025 | 369.50 | 379.50 | 360.00 | 360.00 | 358.52 | -3.49% | 331,609 |
| Aug 12, 2025 | 365.00 | 375.50 | 360.00 | 373.00 | 371.47 | 3.76% | 381,855 |
| Aug 11, 2025 | 362.00 | 370.00 | 356.50 | 359.50 | 358.03 | -1.24% | 273,359 |
| Aug 8, 2025 | 360.00 | 365.00 | 357.00 | 364.00 | 362.51 | 0.28% | 189,570 |
| Aug 7, 2025 | 366.50 | 379.50 | 356.00 | 363.00 | 361.51 | 0.83% | 631,684 |
| Aug 6, 2025 | 365.50 | 365.50 | 355.00 | 360.00 | 358.52 | -0.41% | 239,311 |
| Aug 5, 2025 | 361.50 | 369.00 | 356.25 | 361.50 | 360.02 | -0.28% | 280,170 |
| Aug 4, 2025 | 368.50 | 375.00 | 361.50 | 362.50 | 361.01 | -1.36% | 242,625 |
| Aug 1, 2025 | 370.50 | 374.50 | 363.50 | 367.50 | 365.99 | -1.34% | 545,393 |
| Jul 31, 2025 | 380.00 | 383.00 | 370.00 | 372.50 | 370.97 | -1.97% | 560,972 |
| Jul 30, 2025 | 368.50 | 383.90 | 368.00 | 380.00 | 375.45 | 2.70% | 377,390 |
| Jul 29, 2025 | 366.50 | 377.00 | 365.00 | 370.00 | 365.57 | 1.37% | 263,949 |
| Jul 28, 2025 | 370.00 | 374.00 | 356.00 | 365.00 | 360.63 | -1.08% | 771,227 |
| Jul 25, 2025 | 350.00 | 369.50 | 350.00 | 369.00 | 364.58 | 1.23% | 363,471 |
| Jul 24, 2025 | 360.50 | 365.50 | 352.66 | 364.50 | 360.14 | 2.68% | 302,179 |
| Jul 23, 2025 | 364.00 | 365.50 | 355.00 | 355.00 | 350.75 | -1.11% | 318,128 |
| Jul 22, 2025 | 360.00 | 374.50 | 354.38 | 359.00 | 354.70 | -1.91% | 400,048 |
| Jul 21, 2025 | 372.50 | 374.50 | 360.50 | 366.00 | 361.62 | -1.08% | 193,352 |
| Jul 18, 2025 | 370.00 | 375.00 | 363.00 | 370.00 | 365.57 | -0.27% | 211,456 |