1. Share Prices

  2. Volex PLC (VLX)

361.50p-1.00 (-0.28%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volex PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025368.50p375.00p361.50p362.50p242,624
Aug 1, 2025370.50p374.50p363.50p367.50p545,392
Jul 31, 2025380.00p383.00p370.00p372.50p560,971
Jul 30, 2025368.50p383.90p368.00p380.00p377,390
Jul 29, 2025366.50p377.00p365.00p370.00p263,948
Jul 28, 2025370.00p374.00p356.00p365.00p771,227
Jul 25, 2025350.00p369.50p350.00p369.00p363,470
Jul 24, 2025360.50p365.50p352.66p364.50p302,178
Jul 23, 2025364.00p365.50p355.00p355.00p318,128
Jul 22, 2025360.00p374.50p354.38p359.00p400,047
Jul 21, 2025371.00p374.50p360.50p366.00p193,352
Jul 18, 2025370.00p375.00p363.00p370.00p211,455
Jul 17, 2025365.50p373.84p360.00p371.00p439,238
Jul 16, 2025382.00p382.00p363.50p363.50p278,406
Jul 15, 2025374.50p383.00p368.00p377.50p1,561,447
Jul 14, 2025380.00p380.00p365.00p374.50p376,705
Jul 11, 2025370.00p380.50p365.50p367.50p365,570
Jul 10, 2025373.50p380.50p370.67p379.50p588,555
Jul 9, 2025376.50p379.50p368.78p371.00p1,922,146
Jul 8, 2025368.00p376.50p365.00p371.00p321,075
Jul 7, 2025375.00p375.00p365.00p370.00p288,352
Jul 4, 2025383.50p383.50p369.96p371.00p400,764
Jul 3, 2025375.00p384.50p367.00p381.50p698,057
Jul 2, 2025375.00p375.00p364.15p367.50p498,919
Jul 1, 2025382.50p386.00p365.00p366.50p564,037
Jun 30, 2025387.00p391.00p376.00p382.50p846,204
Jun 27, 2025370.00p389.00p309.03p389.00p1,304,578
Jun 26, 2025341.00p394.00p329.00p370.00p4,600,350
Jun 25, 2025305.00p317.00p305.00p315.50p426,769
Jun 24, 2025314.50p314.50p308.00p312.50p308,637
Jun 23, 2025314.50p314.50p300.00p308.00p519,715
Jun 20, 2025310.00p314.00p297.50p309.00p338,703
Jun 19, 2025305.00p309.50p304.00p308.50p454,527
Jun 18, 2025305.50p309.50p303.68p307.00p515,766
Jun 17, 2025303.50p309.50p299.00p305.00p198,818
Jun 16, 2025310.00p310.00p299.50p306.00p273,613
Jun 13, 2025310.00p310.00p295.52p306.00p362,539
Jun 12, 2025302.00p307.00p296.52p304.50p724,852
Jun 11, 2025300.00p307.50p300.00p306.00p494,552
Jun 10, 2025301.50p305.00p300.00p303.50p545,227
Jun 9, 2025300.00p302.41p294.00p301.00p611,767
Jun 6, 2025295.00p298.52p287.52p295.00p768,733
Jun 5, 2025290.00p292.00p284.50p289.00p437,641
Jun 4, 2025290.00p290.00p275.50p286.00p337,892
Jun 3, 2025290.00p290.00p277.50p286.00p218,887
Jun 2, 2025290.00p290.00p276.00p283.00p415,380
May 30, 2025288.00p291.50p282.50p289.00p337,731
May 29, 2025284.00p292.00p281.50p285.50p188,647
May 28, 2025275.00p286.50p275.00p280.50p287,815
May 27, 2025277.00p287.50p277.00p281.50p566,739
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63