Volex plc (AIM:VLX)
London
· Delayed Price · Currency is GBP · Price in GBX 585.00
0.00 (0.00%)
Apr 28, 2026, 4:58 PM GMT
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 589.00 | 597.00 | 584.00 | 585.00 | 585.00 | - | 1,318,292 |
| Apr 27, 2026 | 577.00 | 603.00 | 577.00 | 585.00 | 585.00 | 1.39% | 1,808,295 |
| Apr 24, 2026 | 576.00 | 588.00 | 572.95 | 577.00 | 577.00 | -0.52% | 772,097 |
| Apr 23, 2026 | 575.00 | 581.00 | 571.00 | 580.00 | 580.00 | 0.17% | 1,001,530 |
| Apr 22, 2026 | 578.00 | 594.76 | 577.00 | 579.00 | 579.00 | 0.17% | 1,025,593 |
| Apr 21, 2026 | 580.00 | 585.00 | 573.00 | 578.00 | 578.00 | 1.40% | 1,127,791 |
| Apr 20, 2026 | 563.00 | 573.00 | 556.00 | 570.00 | 570.00 | 1.42% | 869,617 |
| Apr 17, 2026 | 550.00 | 562.00 | 542.00 | 562.00 | 562.00 | 3.50% | 1,661,547 |
| Apr 16, 2026 | 530.00 | 546.00 | 530.00 | 543.00 | 543.00 | 0.56% | 1,374,903 |
| Apr 15, 2026 | 550.00 | 557.00 | 536.00 | 540.00 | 540.00 | -1.64% | 1,472,047 |
| Apr 14, 2026 | 540.00 | 550.00 | 540.00 | 549.00 | 549.00 | 2.04% | 961,588 |
| Apr 13, 2026 | 535.00 | 543.00 | 529.00 | 538.00 | 538.00 | 0.56% | 880,351 |
| Apr 10, 2026 | 519.00 | 538.00 | 515.00 | 535.00 | 535.00 | 4.09% | 1,046,474 |
| Apr 9, 2026 | 515.00 | 517.00 | 509.00 | 514.00 | 514.00 | 0.78% | 526,204 |
| Apr 8, 2026 | 500.00 | 518.00 | 499.00 | 510.00 | 510.00 | 5.81% | 1,847,653 |
| Apr 7, 2026 | 494.00 | 504.00 | 479.00 | 482.00 | 482.00 | 0.63% | 1,557,074 |
| Apr 2, 2026 | 470.00 | 481.50 | 460.00 | 479.00 | 479.00 | 0.42% | 373,787 |
| Apr 1, 2026 | 475.00 | 490.00 | 465.50 | 477.00 | 477.00 | 5.30% | 686,535 |
| Mar 31, 2026 | 436.00 | 454.50 | 436.00 | 453.00 | 453.00 | 1.91% | 408,613 |
| Mar 30, 2026 | 442.50 | 449.50 | 432.00 | 444.50 | 444.50 | -0.22% | 517,929 |
| Mar 27, 2026 | 469.00 | 479.00 | 436.50 | 445.50 | 445.50 | -5.01% | 790,440 |
| Mar 26, 2026 | 473.50 | 473.50 | 460.00 | 469.00 | 469.00 | - | 1,531,646 |
| Mar 25, 2026 | 480.00 | 492.00 | 464.00 | 469.00 | 469.00 | 8.06% | 2,181,229 |
| Mar 24, 2026 | 434.00 | 445.00 | 428.00 | 434.00 | 434.00 | -0.46% | 291,172 |
| Mar 23, 2026 | 430.00 | 447.07 | 409.00 | 436.00 | 436.00 | 1.75% | 905,240 |
| Mar 20, 2026 | 440.00 | 440.00 | 422.32 | 428.50 | 428.50 | 0.23% | 420,877 |
| Mar 19, 2026 | 435.50 | 444.50 | 425.00 | 427.50 | 427.50 | -4.15% | 446,825 |
| Mar 18, 2026 | 430.00 | 452.50 | 420.00 | 446.00 | 446.00 | 4.69% | 558,806 |
| Mar 17, 2026 | 425.00 | 440.50 | 419.34 | 426.00 | 426.00 | -1.05% | 309,760 |
| Mar 16, 2026 | 434.50 | 444.00 | 427.00 | 430.50 | 430.50 | -0.92% | 395,217 |
| Mar 13, 2026 | 435.50 | 449.00 | 429.00 | 434.50 | 434.50 | -1.59% | 273,295 |
| Mar 12, 2026 | 450.00 | 450.00 | 433.00 | 441.50 | 441.50 | -0.34% | 323,383 |
| Mar 11, 2026 | 455.00 | 455.00 | 441.00 | 443.00 | 443.00 | -1.12% | 241,615 |
| Mar 10, 2026 | 438.50 | 453.00 | 432.50 | 448.00 | 448.00 | 4.19% | 562,970 |
| Mar 9, 2026 | 447.00 | 447.50 | 423.67 | 430.00 | 430.00 | -5.91% | 1,175,522 |
| Mar 6, 2026 | 460.50 | 471.50 | 446.50 | 457.00 | 457.00 | -0.87% | 320,150 |
| Mar 5, 2026 | 460.50 | 476.50 | 452.50 | 461.00 | 461.00 | 1.10% | 420,868 |
| Mar 4, 2026 | 458.00 | 466.00 | 447.00 | 456.00 | 456.00 | 0.22% | 566,758 |
| Mar 3, 2026 | 479.00 | 479.00 | 448.96 | 455.00 | 455.00 | -4.51% | 861,947 |
| Mar 2, 2026 | 475.50 | 488.50 | 465.22 | 476.50 | 476.50 | -1.35% | 350,785 |
| Feb 27, 2026 | 492.00 | 492.00 | 476.00 | 483.00 | 483.00 | -0.41% | 297,887 |
| Feb 26, 2026 | 494.00 | 495.00 | 478.00 | 485.00 | 485.00 | -0.41% | 274,695 |
| 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 | 490.50 | 500.00 | 480.00 | 483.50 | 483.50 | -1.12% | 353,813 |
| Feb 18, 2026 | 485.50 | 495.00 | 485.00 | 489.00 | 489.00 | 0.72% | 253,763 |
| Feb 17, 2026 | 490.00 | 490.00 | 478.00 | 485.50 | 485.50 | 0.10% | 354,634 |
| 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% | 458,638 |
| 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% | 481,754 |
| 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% | 663,166 |
| 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 | 478.00 | 462.50 | 465.00 | 465.00 | -1.06% | 363,054 |
| 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% | 2,415,340 |
| Jan 20, 2026 | 412.00 | 424.50 | 401.50 | 408.50 | 408.50 | -2.27% | 771,135 |
| 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 | 439.50 | 425.50 | 432.00 | 432.00 | -0.58% | 256,246 |
| Jan 9, 2026 | 423.50 | 436.00 | 422.50 | 434.50 | 434.50 | 1.52% | 468,532 |
| Jan 8, 2026 | 421.00 | 432.00 | 417.00 | 428.00 | 428.00 | 1.42% | 419,203 |
| Jan 7, 2026 | 430.50 | 430.50 | 415.50 | 422.00 | 422.00 | -0.59% | 340,954 |
| 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 | 418.97 | 411.00 | 418.00 | 418.00 | 0.97% | 105,531 |
| 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 | 411.00 | 413.50 | 413.50 | -0.24% | 108,890 |
| Dec 23, 2025 | 405.00 | 419.50 | 405.00 | 414.50 | 414.50 | -0.12% | 223,170 |
| Dec 22, 2025 | 405.00 | 420.00 | 405.00 | 415.00 | 415.00 | 0.48% | 235,526 |
| 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 | 419.00 | 395.50 | 403.00 | 403.00 | -0.12% | 411,241 |
| 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 | 394.00 | 400.50 | 400.50 | -1.23% | 203,384 |
| 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 |