Volex plc (AIM:VLX)
London
· Delayed Price · Currency is GBP · Price in GBX 457.00
-4.00 (-0.87%)
Mar 6, 2026, 4:47 PM GMT
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 460.50 | 476.50 | 452.50 | 461.00 | 461.00 | 1.10% | 418,434 |
| Mar 4, 2026 | 458.00 | 466.00 | 447.00 | 456.00 | 456.00 | 0.22% | 529,474 |
| Mar 3, 2026 | 479.00 | 479.00 | 448.96 | 455.00 | 455.00 | -4.51% | 856,375 |
| Mar 2, 2026 | 475.50 | 488.50 | 465.22 | 476.50 | 476.50 | -1.35% | 349,499 |
| Feb 27, 2026 | 492.00 | 492.00 | 476.00 | 483.00 | 483.00 | -0.41% | 293,794 |
| Feb 26, 2026 | 494.00 | 495.00 | 478.00 | 485.00 | 485.00 | -0.41% | 272,962 |
| Feb 25, 2026 | 488.50 | 492.00 | 481.00 | 487.00 | 487.00 | 0.93% | 268,497 |
| Feb 24, 2026 | 475.00 | 494.00 | 475.00 | 482.50 | 482.50 | 0.31% | 302,379 |
| Feb 23, 2026 | 495.00 | 495.00 | 477.50 | 481.00 | 481.00 | -1.74% | 384,250 |
| Feb 20, 2026 | 480.00 | 491.50 | 480.00 | 489.50 | 489.50 | 1.24% | 674,186 |
| Feb 19, 2026 | 500.00 | 493.50 | 480.00 | 483.50 | 483.50 | -1.12% | 353,812 |
| Feb 18, 2026 | 485.50 | 494.00 | 485.50 | 489.00 | 489.00 | 0.72% | 253,757 |
| Feb 17, 2026 | 490.00 | 490.00 | 478.50 | 485.50 | 485.50 | 0.10% | 354,635 |
| Feb 16, 2026 | 495.00 | 497.00 | 483.50 | 485.00 | 485.00 | -1.02% | 349,831 |
| Feb 13, 2026 | 486.50 | 493.50 | 477.00 | 490.00 | 490.00 | 1.03% | 489,952 |
| Feb 12, 2026 | 463.00 | 492.50 | 463.00 | 485.00 | 485.00 | 2.65% | 1,163,469 |
| Feb 11, 2026 | 460.00 | 477.00 | 460.00 | 472.50 | 472.50 | 0.43% | 269,859 |
| Feb 10, 2026 | 477.00 | 477.00 | 465.00 | 470.50 | 470.50 | -1.26% | 379,103 |
| Feb 9, 2026 | 464.50 | 477.00 | 464.50 | 476.50 | 476.50 | 2.58% | 672,970 |
| Feb 6, 2026 | 442.00 | 464.50 | 437.50 | 464.50 | 464.50 | 5.57% | 839,337 |
| Feb 5, 2026 | 449.50 | 449.50 | 438.00 | 440.00 | 440.00 | -0.34% | 458,635 |
| Feb 4, 2026 | 450.00 | 450.00 | 436.50 | 441.50 | 441.50 | 0.80% | 434,734 |
| Feb 3, 2026 | 454.50 | 454.50 | 435.00 | 438.00 | 438.00 | -1.35% | 481,755 |
| Feb 2, 2026 | 435.00 | 446.00 | 432.50 | 444.00 | 444.00 | 0.57% | 240,242 |
| Jan 30, 2026 | 435.00 | 448.00 | 435.00 | 441.50 | 441.50 | -0.79% | 560,374 |
| Jan 29, 2026 | 450.00 | 459.50 | 439.00 | 445.00 | 445.00 | -0.45% | 477,237 |
| Jan 28, 2026 | 460.00 | 463.50 | 446.50 | 447.00 | 447.00 | -2.19% | 563,166 |
| Jan 27, 2026 | 459.00 | 461.00 | 450.50 | 457.00 | 457.00 | 0.66% | 477,357 |
| Jan 26, 2026 | 465.00 | 477.00 | 452.50 | 454.00 | 454.00 | -2.37% | 317,552 |
| Jan 23, 2026 | 470.00 | 470.00 | 462.50 | 465.00 | 465.00 | -1.06% | 363,046 |
| Jan 22, 2026 | 464.00 | 478.50 | 461.00 | 470.00 | 470.00 | 1.84% | 1,632,916 |
| Jan 21, 2026 | 423.00 | 461.50 | 423.00 | 461.50 | 461.50 | 12.97% | 1,450,982 |
| Jan 20, 2026 | 412.00 | 414.00 | 401.50 | 408.50 | 408.50 | -2.27% | 771,136 |
| Jan 19, 2026 | 426.00 | 434.00 | 411.45 | 418.00 | 418.00 | -3.69% | 568,565 |
| Jan 16, 2026 | 439.50 | 443.00 | 433.50 | 434.00 | 434.00 | -2.03% | 320,904 |
| Jan 15, 2026 | 435.00 | 444.56 | 426.50 | 443.00 | 443.00 | 2.19% | 679,085 |
| Jan 14, 2026 | 431.00 | 437.50 | 428.00 | 433.50 | 433.50 | 0.23% | 227,500 |
| Jan 13, 2026 | 438.00 | 438.00 | 429.00 | 432.50 | 432.50 | 0.12% | 235,290 |
| Jan 12, 2026 | 435.50 | 437.50 | 426.00 | 432.00 | 432.00 | -0.58% | 256,240 |
| Jan 9, 2026 | 423.50 | 436.00 | 422.50 | 434.50 | 434.50 | 1.52% | 364,071 |
| Jan 8, 2026 | 421.00 | 431.50 | 417.00 | 428.00 | 428.00 | 1.42% | 419,198 |
| Jan 7, 2026 | 430.50 | 430.50 | 415.50 | 422.00 | 422.00 | -0.59% | 340,950 |
| Jan 6, 2026 | 426.50 | 435.00 | 422.50 | 424.50 | 424.50 | -0.12% | 460,729 |
| Jan 5, 2026 | 416.50 | 425.00 | 408.50 | 425.00 | 425.00 | 2.91% | 289,173 |
| Jan 2, 2026 | 420.00 | 420.00 | 409.00 | 413.00 | 413.00 | -1.20% | 177,860 |
| Dec 31, 2025 | 418.50 | 418.50 | 412.00 | 418.00 | 418.00 | 0.97% | 105,529 |
| Dec 30, 2025 | 406.00 | 421.00 | 406.00 | 414.00 | 414.00 | - | 166,946 |
| Dec 29, 2025 | 418.00 | 419.50 | 412.50 | 414.00 | 414.00 | 0.12% | 169,552 |
| Dec 24, 2025 | 414.50 | 418.50 | 413.00 | 413.50 | 413.50 | -0.24% | 108,888 |
| Dec 23, 2025 | 405.00 | 419.50 | 405.00 | 414.50 | 414.50 | -0.12% | 223,170 |
| Dec 22, 2025 | 405.00 | 416.00 | 405.00 | 415.00 | 415.00 | 0.48% | 235,521 |
| Dec 19, 2025 | 410.00 | 415.50 | 404.50 | 413.00 | 413.00 | 1.23% | 246,987 |
| Dec 18, 2025 | 398.50 | 409.50 | 397.00 | 408.00 | 408.00 | 2.51% | 191,636 |
| Dec 17, 2025 | 400.00 | 410.00 | 395.79 | 398.00 | 398.00 | -0.62% | 192,598 |
| Dec 16, 2025 | 403.50 | 410.00 | 395.50 | 400.50 | 400.50 | -0.62% | 257,391 |
| Dec 15, 2025 | 400.50 | 408.00 | 397.00 | 403.00 | 403.00 | -0.12% | 314,449 |
| Dec 12, 2025 | 415.00 | 419.28 | 401.80 | 403.50 | 403.50 | -0.98% | 283,363 |
| Dec 11, 2025 | 405.00 | 409.50 | 402.00 | 407.50 | 407.50 | 1.49% | 260,923 |
| Dec 10, 2025 | 407.50 | 412.50 | 400.50 | 401.50 | 401.50 | -0.99% | 217,711 |
| Dec 9, 2025 | 408.00 | 410.50 | 400.30 | 405.50 | 405.50 | -0.61% | 214,453 |
| Dec 8, 2025 | 406.00 | 417.00 | 391.50 | 408.00 | 408.00 | 1.87% | 537,741 |
| 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 |