LSE - Delayed Quote
GBp
Volex plc (VLX.L)
562.00
-28.00
(-4.75%)
At close: October 30 at 4:36:51 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
580.00
583.00
556.00
562.00
562.00
698,028
Oct 29, 2026
575.00
590.00
575.00
590.00
590.00
465,125
Oct 28, 2026
562.00
585.00
560.00
580.00
580.00
1,197,850
Oct 27, 2026
547.00
561.00
542.00
560.00
560.00
810,846
Oct 26, 2026
535.00
548.00
531.64
547.00
547.00
653,525
Oct 23, 2026
532.00
553.00
525.00
536.00
536.00
1,064,395
Oct 22, 2026
554.00
558.00
525.00
532.00
532.00
946,679
Oct 21, 2026
563.00
567.00
547.53
565.00
565.00
1,233,875
Oct 20, 2026
561.00
568.80
539.00
562.00
562.00
2,123,864
Oct 19, 2026
640.00
640.00
563.00
563.00
563.00
3,275,043
Oct 16, 2026
640.00
647.00
630.00
637.00
637.00
1,390,390
Oct 15, 2026
665.00
665.00
614.00
634.00
634.00
1,845,026
Oct 14, 2026
678.00
690.68
674.00
674.00
674.00
466,022
Oct 13, 2026
675.00
694.00
666.00
678.00
678.00
467,859
Oct 12, 2026
690.00
696.00
682.00
684.00
684.00
420,378
Oct 9, 2026
676.00
698.00
673.00
688.00
688.00
838,992
Oct 8, 2026
686.00
692.00
674.00
680.00
680.00
1,795,620
Oct 7, 2026
699.00
702.00
682.00
687.00
687.00
712,295
Oct 6, 2026
680.00
702.00
671.00
699.00
699.00
1,356,402
Oct 5, 2026
684.00
686.67
658.00
677.00
677.00
746,349
Oct 2, 2026
660.00
687.00
660.00
684.00
684.00
1,054,657
Oct 1, 2026
657.00
659.22
646.00
657.00
657.00
587,652
Sep 30, 2026
654.00
663.00
645.00
648.00
648.00
1,518,818
Sep 29, 2026
637.00
658.47
637.00
648.00
648.00
467,757
Sep 28, 2026
634.00
645.80
619.00
632.00
632.00
590,612
Sep 25, 2026
633.00
638.00
623.00
629.00
629.00
278,823
Sep 24, 2026
648.00
648.00
623.18
624.00
624.00
432,857
Sep 23, 2026
630.00
642.00
626.00
640.00
640.00
1,047,176
Sep 22, 2026
645.00
645.00
632.00
635.00
635.00
563,701
Sep 21, 2026
630.00
642.00
614.00
635.00
635.00
512,732
Sep 18, 2026
617.00
633.00
612.00
613.00
613.00
7,558,620
Sep 17, 2026
604.00
619.00
603.71
614.00
614.00
623,332
Sep 16, 2026
609.00
617.00
597.00
603.00
603.00
668,376
Sep 15, 2026
597.00
611.00
582.00
601.00
601.00
884,061
Sep 14, 2026
605.00
617.00
584.00
588.00
588.00
936,074
Sep 11, 2026
615.00
622.00
601.00
615.00
615.00
427,363
Sep 10, 2026
610.00
628.00
598.00
605.00
605.00
377,740
Sep 9, 2026
637.00
637.00
615.00
620.00
620.00
441,719
Sep 8, 2026
628.00
634.00
624.00
630.00
630.00
434,917
Sep 7, 2026
609.00
630.00
608.32
630.00
630.00
457,543
Sep 4, 2026
600.00
610.00
595.00
607.00
607.00
524,272
Sep 3, 2026
583.00
598.00
578.00
598.00
598.00
599,766
Sep 2, 2026
597.00
597.00
573.95
582.00
582.00
693,834
Sep 1, 2026
629.00
630.33
592.00
594.00
594.00
722,825
Aug 28, 2026
625.00
639.00
620.36
624.00
624.00
673,078
Aug 27, 2026
625.00
647.00
613.00
625.00
625.00
967,096
Aug 26, 2026
612.00
632.10
610.00
619.00
619.00
1,660,433
Aug 25, 2026
610.00
653.00
591.00
614.00
614.00
3,584,965
Aug 24, 2026
545.00
545.88
532.00
534.00
534.00
1,437,850
Aug 21, 2026
530.00
550.00
528.00
545.00
545.00
540,367
Aug 20, 2026
544.00
544.00
526.73
533.00
533.00
466,344
Aug 19, 2026
541.00
543.14
530.00
536.00
536.00
433,657
Aug 18, 2026
562.00
562.00
537.00
537.00
537.00
1,221,114
Aug 17, 2026
560.00
570.00
556.00
562.00
562.00
554,663
Aug 14, 2026
568.00
568.00
551.00
554.00
554.00
368,513
Aug 13, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
569.00
571.00
556.53
560.00
560.00
444,112
Aug 12, 2026
565.00
577.00
564.03
569.00
568.97
565,967
Aug 11, 2026
556.00
570.00
554.00
566.00
565.97
655,609
Aug 10, 2026
556.00
561.00
550.00
557.00
556.97
503,527
Aug 7, 2026
550.00
560.00
548.00
553.00
552.97
372,728
Aug 6, 2026
554.00
567.00
547.00
556.00
555.97
619,611
Aug 5, 2026
541.00
555.00
539.00
555.00
554.97
954,671
Aug 4, 2026
515.00
541.00
515.00
537.00
536.97
516,628
Aug 3, 2026
516.00
523.00
500.00
516.00
515.97
1,100,584
Jul 31, 2026
515.00
531.00
507.00
511.00
510.97
760,075
Jul 30, 2026
506.00
529.00
497.12
514.00
513.97
1,531,607
Jul 29, 2026
522.00
534.00
506.00
507.00
506.97
2,079,268
Jul 28, 2026
526.00
530.00
516.90
525.00
524.97
1,517,202
Jul 27, 2026
541.00
549.00
526.00
532.00
531.97
1,432,308
Jul 24, 2026
550.00
551.00
529.44
536.00
535.97
2,778,883
Jul 23, 2026
530.00
546.00
525.00
540.00
539.97
2,142,778
Jul 22, 2026
522.00
532.00
516.00
530.00
529.97
1,028,400
Jul 21, 2026
512.00
526.00
504.26
520.00
519.97
2,219,510
Jul 20, 2026
508.00
521.00
505.00
507.00
506.97
1,364,960
Jul 17, 2026
529.00
529.00
499.00
511.00
510.97
898,239
Jul 16, 2026
530.00
532.00
515.00
523.00
522.97
1,199,844
Jul 15, 2026
527.00
537.00
518.00
522.00
521.97
2,067,309
Jul 14, 2026
503.00
529.00
495.00
518.00
517.97
2,828,054
Jul 13, 2026
500.00
510.00
493.50
503.00
502.97
864,979
Jul 10, 2026
506.00
510.00
501.00
507.00
506.97
814,783
Jul 9, 2026
497.00
518.00
495.00
505.00
504.97
2,438,027
Jul 8, 2026
507.00
515.00
489.00
497.00
496.97
1,583,136
Jul 7, 2026
537.00
543.00
505.00
505.00
504.97
1,378,962
Jul 6, 2026
536.00
550.64
525.67
548.00
547.97
817,751
Jul 3, 2026
549.00
558.00
540.00
540.00
539.97
710,033
Jul 2, 2026
570.00
570.00
548.00
551.00
550.97
708,111
Jul 1, 2026
564.00
574.25
553.38
560.00
559.97
861,774
Jun 30, 2026
550.00
572.00
545.00
563.00
562.97
1,113,846
Jun 29, 2026
535.00
551.00
531.00
538.00
537.97
1,862,619
Jun 26, 2026
560.00
560.00
508.00
540.00
539.97
2,048,770
Jun 25, 2026
605.00
625.00
549.00
553.00
552.97
1,854,136
Jun 24, 2026
576.00
597.00
559.71
582.00
581.97
1,082,802
Jun 23, 2026
592.00
605.00
576.00
586.00
585.97
625,374
Jun 22, 2026
600.00
610.00
595.00
600.00
599.97
578,600
Jun 19, 2026
600.00
610.00
592.16
603.00
602.97
1,885,343
Jun 18, 2026
608.00
608.00
593.00
601.00
600.97
350,669
Jun 17, 2026
600.00
604.00
589.00
597.00
596.97
313,992
Jun 16, 2026
604.00
610.00
591.58
601.00
600.97
636,300
Jun 15, 2026
609.00
618.00
601.00
602.00
601.97
561,690
Jun 12, 2026
585.00
601.00
577.00
597.00
596.97
1,032,343
Jun 11, 2026
566.00
581.00
493.00
577.00
576.97
726,957
Jun 10, 2026
586.00
592.00
563.00
567.00
566.97
1,168,942
Jun 9, 2026
620.00
627.00
581.00
587.00
586.97
770,234
Jun 8, 2026
621.00
630.00
611.00
626.00
625.96
572,074
Jun 5, 2026
650.00
657.00
622.00
629.00
628.96
860,566
Jun 4, 2026
675.00
677.00
634.00
660.00
659.96
917,038
Jun 3, 2026
684.00
684.00
668.00
679.00
678.96
648,102
Jun 2, 2026
694.00
700.00
672.00
684.00
683.96
1,321,805
Jun 1, 2026
688.00
703.22
682.00
689.00
688.96
667,659
May 29, 2026
694.00
704.00
688.00
695.00
694.96
1,049,730
May 28, 2026
684.00
696.00
677.00
696.00
695.96
966,944
May 27, 2026
694.00
700.00
680.00
685.00
684.96
700,355
May 26, 2026
698.00
710.00
685.00
689.00
688.96
687,274
May 22, 2026
657.00
677.00
657.00
677.00
676.96
916,497
May 21, 2026
647.00
655.00
635.00
654.00
653.96
1,425,008
May 20, 2026
628.00
647.00
626.00
641.00
640.96
769,205
May 19, 2026
638.00
638.00
620.00
628.00
627.96
1,497,751
May 18, 2026
639.00
650.00
626.00
630.00
629.96
1,695,086
May 15, 2026
666.00
667.00
633.69
642.00
641.96
1,294,582
May 14, 2026
665.00
672.00
657.00
670.00
669.96
1,994,869
May 13, 2026
660.00
668.00
655.00
664.00
663.96
1,195,120
May 12, 2026
665.00
668.47
653.00
654.00
653.96
917,263
May 11, 2026
658.00
669.00
649.00
669.00
668.96
1,282,418
May 8, 2026
645.00
660.00
637.00
651.00
650.96
1,449,806
May 7, 2026
640.00
652.00
635.00
644.00
643.96
4,533,551
May 6, 2026
635.00
652.00
632.00
636.00
635.96
1,930,861
May 5, 2026
591.00
629.00
591.00
629.00
628.96
4,245,718
May 1, 2026
595.00
600.00
578.00
591.00
590.97
469,607
Apr 30, 2026
581.00
600.00
574.95
597.00
596.97
1,651,492
Apr 29, 2026
590.00
597.00
585.00
585.00
584.97
1,238,529
Apr 28, 2026
589.00
597.00
582.00
585.00
584.97
1,388,039
Apr 27, 2026
577.00
603.00
577.00
585.00
584.97
1,808,295
Apr 24, 2026
576.00
588.00
572.95
577.00
576.97
847,097
Apr 23, 2026
575.00
581.00
571.00
580.00
579.97
1,001,529
Apr 22, 2026
578.00
594.76
577.00
579.00
578.97
1,032,581
Apr 21, 2026
580.00
586.00
572.00
578.00
577.97
1,132,611
Apr 20, 2026
563.00
573.00
552.00
570.00
569.97
869,626
Apr 17, 2026
550.00
562.00
541.00
562.00
561.97
1,680,810
Apr 16, 2026
530.00
546.00
530.00
543.00
542.97
1,374,902
Apr 15, 2026
550.00
557.00
536.00
540.00
539.97
1,472,046
Apr 14, 2026
540.00
551.00
538.00
549.00
548.97
986,589
Apr 13, 2026
535.00
543.83
529.00
538.00
537.97
880,353
Apr 10, 2026
519.00
538.00
515.00
535.00
534.97
1,046,473
Apr 9, 2026
515.00
517.46
507.80
514.00
513.97
526,204
Apr 8, 2026
500.00
518.00
499.00
510.00
509.97
1,847,652
Apr 7, 2026
494.00
504.00
479.00
482.00
481.97
1,557,073
Apr 2, 2026
470.00
481.50
460.00
479.00
478.97
373,786
Apr 1, 2026
475.00
490.00
465.50
477.00
476.97
686,535
Mar 31, 2026
436.00
454.50
436.00
453.00
452.97
408,613
Mar 30, 2026
442.50
449.50
432.00
444.50
444.47
517,929
Mar 27, 2026
469.00
479.00
436.50
445.50
445.47
790,439
Mar 26, 2026
473.50
473.50
460.00
469.00
468.97
1,531,646
Mar 25, 2026
480.00
492.00
464.00
469.00
468.97
2,181,229
Mar 24, 2026
434.00
445.00
428.00
434.00
433.98
291,172
Mar 23, 2026
430.00
447.07
409.00
436.00
435.98
905,240
Mar 20, 2026
440.00
440.00
422.32
428.50
428.48
420,877
Mar 19, 2026
435.50
444.50
425.00
427.50
427.48
446,824
Mar 18, 2026
430.00
452.50
420.00
446.00
445.97
558,806
Mar 17, 2026
425.00
440.50
419.34
426.00
425.98
309,759
Mar 16, 2026
434.50
444.00
427.00
430.50
430.48
395,217
Mar 13, 2026
435.50
449.00
429.00
434.50
434.48
273,294
Mar 12, 2026
450.00
450.00
433.00
441.50
441.48
323,383
Mar 11, 2026
455.00
455.00
441.00
443.00
442.98
241,615
Mar 10, 2026
438.50
453.00
432.50
448.00
447.97
562,970
Mar 9, 2026
447.00
447.50
423.67
430.00
429.98
1,175,522
Mar 6, 2026
460.50
471.50
446.50
457.00
456.97
320,149
Mar 5, 2026
460.50
476.50
452.50
461.00
460.97
420,868
Mar 4, 2026
458.00
466.00
447.00
456.00
455.97
566,757
Mar 3, 2026
479.00
479.00
448.96
455.00
454.97
861,947
Mar 2, 2026
475.50
478.50
471.50
476.50
476.47
350,785
Feb 27, 2026
492.00
492.00
476.00
483.00
482.97
297,886
Feb 26, 2026
494.00
495.00
478.00
485.00
484.97
274,695
Feb 25, 2026
488.50
492.00
481.00
487.00
486.97
268,496
Feb 24, 2026
475.00
494.00
475.00
482.50
482.47
302,378
Feb 23, 2026
495.00
495.00
477.50
481.00
480.97
384,249
Feb 20, 2026
480.00
491.50
480.00
489.50
489.47
674,186
Feb 19, 2026
490.50
500.00
480.00
483.50
483.47
353,813
Feb 18, 2026
485.50
495.00
485.00
489.00
488.97
253,762
Feb 17, 2026
490.00
490.00
478.00
485.50
485.47
354,633
Feb 16, 2026
495.00
497.00
483.50
485.00
484.97
349,830
Feb 13, 2026
486.50
493.50
477.00
490.00
489.97
489,951
Feb 12, 2026
463.00
492.50
463.00
485.00
484.97
1,163,468
Feb 11, 2026
460.00
477.00
460.00
472.50
472.47
269,858
Feb 10, 2026
477.00
477.00
465.00
470.50
470.47
379,103
Feb 9, 2026
464.50
477.00
464.50
476.50
476.47
672,970
Feb 6, 2026
442.00
464.50
437.50
464.50
464.47
839,336
Feb 5, 2026
449.50
449.50
438.00
440.00
439.98
458,638
Feb 4, 2026
450.00
450.00
436.50
441.50
441.48
434,734
Feb 3, 2026
454.50
454.50
435.00
438.00
437.98
481,754
Feb 2, 2026
435.00
446.00
432.50
444.00
443.98
240,242
Jan 30, 2026
435.00
448.00
435.00
441.50
441.48
560,374
Jan 29, 2026
450.00
459.50
439.00
445.00
444.97
477,236
Jan 28, 2026
460.00
463.50
446.50
447.00
446.97
663,165
Jan 27, 2026
459.00
461.00
450.50
457.00
456.97
477,356
Jan 26, 2026
465.00
477.00
452.50
454.00
453.97
317,551
Jan 23, 2026
470.00
478.00
462.50
465.00
464.97
363,054
Jan 22, 2026
464.00
478.50
461.00
470.00
469.97
1,632,915
Jan 21, 2026
423.00
461.50
423.00
461.50
461.47
2,415,339
Jan 20, 2026
412.00
424.50
401.50
408.50
408.48
771,135
Jan 19, 2026
426.00
434.00
411.45
418.00
417.98
568,565
Jan 16, 2026
439.50
443.00
433.50
434.00
433.98
320,903
Jan 15, 2026
435.00
444.56
426.50
443.00
442.98
679,085
Jan 14, 2026
431.00
437.50
428.00
433.50
433.48
227,500
Jan 13, 2026
438.00
438.00
429.00
432.50
432.48
235,290
Jan 12, 2026
435.50
439.50
425.50
432.00
431.98
256,246
Jan 9, 2026
423.50
436.00
422.50
434.50
434.48
468,531
Jan 8, 2026
421.00
432.00
417.00
428.00
427.98
419,202
Jan 7, 2026
430.50
430.50
415.50
422.00
421.98
340,953
Jan 6, 2026
426.50
435.00
422.50
424.50
424.48
460,728
Jan 5, 2026
416.50
425.00
408.50
425.00
424.98
289,173
Jan 2, 2026
420.00
420.00
409.00
413.00
412.98
177,860
Dec 31, 2025
418.50
418.97
411.00
418.00
417.98
105,530
Dec 30, 2025
406.00
421.00
406.00
414.00
413.98
166,945
Dec 29, 2025
418.00
419.50
412.50
414.00
413.98
169,551
Dec 24, 2025
414.50
418.50
411.00
413.50
413.48
108,889
Dec 23, 2025
405.00
419.50
405.00
414.50
414.48
223,170
Dec 22, 2025
405.00
420.00
405.00
415.00
414.98
235,525
Dec 19, 2025
410.00
415.50
404.50
413.00
412.98
246,987
Dec 18, 2025
398.50
409.50
397.00
408.00
407.98
191,635
Dec 17, 2025
400.00
410.00
395.79
398.00
397.98
192,598
Dec 16, 2025
403.50
410.00
395.50
400.50
400.48
257,390
Dec 15, 2025
400.50
419.00
395.50
403.00
402.98
411,241
Dec 12, 2025
415.00
419.28
401.80
403.50
403.48
283,362
Dec 11, 2025
405.00
409.50
402.00
407.50
407.48
260,923
Dec 10, 2025
407.50
412.50
400.50
401.50
401.48
217,710
Dec 9, 2025
408.00
410.50
400.30
405.50
405.48
214,452
Dec 8, 2025
406.00
417.00
391.50
408.00
407.98
537,741
Dec 5, 2025
409.50
409.50
394.00
400.50
400.48
203,383
Dec 4, 2025
408.50
408.50
394.50
405.50
405.48
207,702
Dec 3, 2025
415.00
415.00
395.00
400.00
399.98
961,079
Dec 2, 2025
405.00
412.50
392.00
410.50
410.48
1,500,588
Dec 1, 2025
398.00
400.50
392.17
398.00
397.98
208,277
Nov 28, 2025
400.00
401.00
389.00
395.50
395.48
228,480
Nov 27, 2025
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
397.50
397.50
386.00
391.00
390.98
232,745
Nov 26, 2025
392.50
401.00
388.00
390.00
389.96
338,108
Nov 25, 2025
397.00
404.00
387.50
391.50
391.46
293,663
Nov 24, 2025
410.00
412.00
392.00
399.00
398.96
710,398
Nov 21, 2025
412.50
416.00
398.50
407.50
407.46
629,987
Nov 20, 2025
417.00
424.50
412.00
416.00
415.96
314,004
Nov 19, 2025
401.50
420.00
401.50
415.00
414.96
710,640
Nov 18, 2025
420.00
420.00
401.50
407.50
407.46
890,885
Nov 17, 2025
425.00
429.50
415.50
416.50
416.46
942,616
Nov 14, 2025
430.00
430.00
420.50
428.50
428.46
1,062,441
Nov 13, 2025
420.00
429.00
414.00
427.50
427.46
1,453,204
Nov 12, 2025
378.00
434.50
371.00
422.00
421.96
3,138,645
Nov 11, 2025
375.00
375.00
363.00
372.50
372.46
274,888
Nov 10, 2025
365.00
376.00
365.00
369.00
368.96
250,605
Nov 7, 2025
365.00
379.00
362.41
365.50
365.46
277,849
Nov 6, 2025
374.00
385.00
367.00
368.50
368.46
290,522
Nov 5, 2025
380.00
383.50
370.38
382.50
382.46
266,989
Nov 4, 2025
385.00
385.00
367.12
377.00
376.96
432,967
Nov 3, 2025
374.00
381.00
370.00
378.50
378.46
255,958
Oct 31, 2025
383.00
383.00
372.50
374.50
374.46
225,596
Oct 30, 2025
386.00
386.00
369.50
383.50
383.46
615,744
