1. Share Prices

  2. Volex PLC (VLX)

382.50p-12.18 (-3.18%)06 Nov 2025, 16:14
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
Nov 5, 2025380.00p383.50p370.38p382.50p266,989
Nov 4, 2025385.00p385.00p367.12p377.00p432,967
Nov 3, 2025374.00p381.00p370.00p378.50p255,958
Oct 31, 2025383.00p383.00p372.50p374.50p225,596
Oct 30, 2025386.00p386.00p369.50p383.50p615,744
Oct 29, 2025380.00p385.00p378.50p383.00p163,987
Oct 28, 2025375.00p385.00p375.00p384.00p389,496
Oct 27, 2025387.50p390.00p379.19p382.00p340,658
Oct 24, 2025379.00p388.50p374.93p388.50p630,814
Oct 23, 2025365.50p376.00p363.50p376.00p332,374
Oct 22, 2025362.50p374.50p362.50p367.50p486,866
Oct 21, 2025364.00p369.50p361.34p367.00p142,461
Oct 20, 2025358.00p365.00p353.00p365.00p169,837
Oct 17, 2025375.00p375.00p350.00p354.00p342,555
Oct 16, 2025355.00p385.00p350.00p369.00p901,879
Oct 15, 2025347.50p355.00p342.50p354.00p229,475
Oct 14, 2025357.00p359.50p343.00p346.50p297,364
Oct 13, 2025360.00p374.50p348.02p356.50p361,512
Oct 10, 2025373.00p373.00p364.00p364.00p696,514
Oct 9, 2025365.00p375.50p365.00p370.00p1,336,041
Oct 8, 2025380.00p380.00p367.50p369.50p983,213
Oct 7, 2025375.50p381.50p367.50p367.50p415,279
Oct 6, 2025368.00p385.00p362.00p382.00p804,165
Oct 3, 2025368.00p368.00p361.00p367.50p476,125
Oct 2, 2025364.00p369.50p359.00p366.50p250,783
Oct 1, 2025364.00p369.50p358.50p365.50p154,523
Sep 30, 2025363.00p367.00p360.50p363.50p312,235
Sep 29, 2025357.50p364.00p354.50p362.00p542,374
Sep 26, 2025350.00p364.50p350.00p358.50p350,271
Sep 25, 2025356.00p364.50p355.00p358.50p261,185
Sep 24, 2025353.50p362.00p350.00p356.50p208,815
Sep 23, 2025350.00p361.00p350.00p354.00p204,063
Sep 22, 2025354.00p360.50p351.50p353.50p324,560
Sep 19, 2025355.00p360.00p353.00p356.50p279,230
Sep 18, 2025347.00p360.08p339.21p357.50p285,883
Sep 17, 2025330.00p343.00p325.00p339.00p512,928
Sep 16, 2025332.00p339.00p325.50p328.50p278,396
Sep 15, 2025332.00p339.50p326.00p334.00p818,643
Sep 12, 2025337.00p338.50p330.50p333.50p188,227
Sep 11, 2025340.00p340.00p330.50p334.50p240,761
Sep 10, 2025334.00p339.50p327.00p332.50p440,949
Sep 9, 2025335.00p341.50p328.50p332.00p327,109
Sep 8, 2025349.00p349.00p332.50p337.50p670,931
Sep 5, 2025333.00p347.50p333.00p342.00p689,760
Sep 4, 2025330.00p340.00p330.00p333.00p342,331
Sep 3, 2025330.00p341.00p330.00p336.50p149,389
Sep 2, 2025345.00p346.88p334.00p337.00p486,269
Sep 1, 2025353.00p357.50p340.00p346.00p288,102
Aug 29, 2025347.50p358.00p342.50p347.50p384,385
Aug 28, 2025342.50p353.50p342.50p352.50p281,139
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.0014.84
Ceres Power Holdings PLC396.746.71
Rs Group PLC581.005.16
Sainsbury (J) PLC353.604.86
Antofagasta PLC2,771.004.45
Imi PLC2,500.004.08

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,553.00-12.31
Smith & Nephew PLC1,227.00-11.95
Tbc Bank Group PLC3,825.00-10.94
Ashmore Group PLC170.30-9.12
Goodwin PLC21,700.00-6.87
Metlen Energy & Metals PLC43.15-6.50