1. Share Prices

  2. Volex PLC (VLX)

405.50p+5.50 (+1.38%)04 Dec 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
Dec 4, 2025408.50p408.50p394.50p405.50p207,702
Dec 3, 2025415.00p415.00p395.00p400.00p961,079
Dec 2, 2025405.00p412.50p392.00p410.50p1,500,588
Dec 1, 2025398.00p400.50p392.18p398.00p208,277
Nov 28, 2025400.00p401.00p389.00p395.50p228,480
Nov 27, 2025397.50p397.50p386.00p391.00p232,745
Nov 26, 2025392.50p401.00p388.00p390.00p338,108
Nov 25, 2025397.00p404.00p387.50p391.50p293,663
Nov 24, 2025410.00p412.00p392.00p399.00p710,398
Nov 21, 2025412.50p416.00p398.50p407.50p629,987
Nov 20, 2025417.00p424.50p412.00p416.00p314,004
Nov 19, 2025401.50p420.00p401.50p415.00p710,640
Nov 18, 2025420.00p420.00p401.50p407.50p890,885
Nov 17, 2025425.00p429.50p415.50p416.50p942,616
Nov 14, 2025430.00p430.00p420.50p428.50p1,062,441
Nov 13, 2025420.00p429.00p414.00p427.50p1,453,204
Nov 12, 2025378.00p434.50p371.00p422.00p3,138,645
Nov 11, 2025375.00p375.00p363.00p372.50p274,888
Nov 10, 2025365.00p376.00p365.00p369.00p250,605
Nov 7, 2025365.00p379.00p362.41p365.50p277,849
Nov 6, 2025374.00p385.00p367.00p368.50p290,522
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
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
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.