Volex plc (VLX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 313.00 | 330.00 | 311.50 | 313.00 | 313.00 | 457,396 |
| 25 Apr 2024 | 325.00 | 325.00 | 310.00 | 313.50 | 313.50 | 381,521 |
| 24 Apr 2024 | 318.50 | 325.50 | 317.00 | 318.50 | 318.50 | 1,021,254 |
| 23 Apr 2024 | 310.00 | 326.50 | 310.00 | 323.00 | 323.00 | 689,566 |
| 22 Apr 2024 | 308.50 | 322.00 | 306.50 | 318.00 | 318.00 | 1,057,596 |
| 19 Apr 2024 | 300.50 | 313.00 | 295.00 | 309.00 | 309.00 | 507,527 |
| 18 Apr 2024 | 310.00 | 319.37 | 295.50 | 303.00 | 303.00 | 1,929,557 |
| 17 Apr 2024 | 278.00 | 289.50 | 276.00 | 288.00 | 288.00 | 665,889 |
| 16 Apr 2024 | 280.00 | 280.00 | 264.90 | 278.00 | 278.00 | 1,025,005 |
| 15 Apr 2024 | 272.00 | 275.50 | 264.50 | 270.00 | 270.00 | 718,538 |
| 12 Apr 2024 | 283.00 | 283.00 | 270.00 | 272.00 | 272.00 | 354,683 |
| 11 Apr 2024 | 278.50 | 283.00 | 270.00 | 275.00 | 275.00 | 454,364 |
| 10 Apr 2024 | 269.00 | 278.00 | 269.00 | 272.00 | 272.00 | 316,562 |
| 09 Apr 2024 | 283.00 | 283.00 | 272.00 | 273.00 | 273.00 | 311,461 |
| 08 Apr 2024 | 270.00 | 283.00 | 268.00 | 275.50 | 275.50 | 730,675 |
| 05 Apr 2024 | 275.00 | 280.63 | 270.50 | 271.00 | 271.00 | 389,705 |
| 04 Apr 2024 | 279.00 | 282.00 | 275.50 | 278.00 | 278.00 | 381,991 |
| 03 Apr 2024 | 281.00 | 294.00 | 276.00 | 279.50 | 279.50 | 399,879 |
| 02 Apr 2024 | 295.00 | 295.00 | 280.00 | 280.00 | 280.00 | 814,750 |
| 28 Mar 2024 | 295.00 | 295.00 | 280.00 | 288.00 | 288.00 | 724,183 |
| 27 Mar 2024 | 280.50 | 294.50 | 280.50 | 283.00 | 283.00 | 346,341 |
| 26 Mar 2024 | 280.50 | 287.50 | 280.00 | 286.00 | 286.00 | 581,978 |
| 25 Mar 2024 | 285.00 | 290.50 | 282.50 | 283.00 | 283.00 | 315,877 |
| 22 Mar 2024 | 296.00 | 297.50 | 290.00 | 292.50 | 292.50 | 713,633 |
| 21 Mar 2024 | 290.00 | 303.00 | 288.00 | 297.00 | 297.00 | 856,397 |
| 20 Mar 2024 | 284.00 | 290.00 | 278.00 | 288.00 | 288.00 | 390,441 |
| 19 Mar 2024 | 284.50 | 289.00 | 280.60 | 285.00 | 285.00 | 395,129 |
| 18 Mar 2024 | 273.00 | 287.00 | 272.50 | 284.50 | 284.50 | 766,580 |
| 15 Mar 2024 | 277.00 | 290.00 | 275.46 | 285.50 | 285.50 | 753,973 |
| 14 Mar 2024 | 274.50 | 289.00 | 272.00 | 280.50 | 280.50 | 288,767 |
| 13 Mar 2024 | 292.00 | 292.00 | 275.00 | 276.50 | 276.50 | 358,192 |
| 12 Mar 2024 | 277.00 | 284.00 | 277.00 | 280.50 | 280.50 | 259,886 |
| 11 Mar 2024 | 277.50 | 284.50 | 277.50 | 280.00 | 280.00 | 359,423 |
| 08 Mar 2024 | 292.00 | 292.00 | 277.00 | 280.50 | 280.50 | 328,658 |
| 07 Mar 2024 | 280.00 | 291.50 | 280.00 | 284.50 | 284.50 | 840,278 |
| 06 Mar 2024 | 280.00 | 284.50 | 275.88 | 282.00 | 282.00 | 209,894 |
| 05 Mar 2024 | 289.00 | 289.00 | 278.00 | 279.50 | 279.50 | 237,100 |
| 04 Mar 2024 | 284.00 | 285.00 | 272.00 | 282.00 | 282.00 | 519,257 |
| 01 Mar 2024 | 287.00 | 287.00 | 277.00 | 282.00 | 282.00 | 432,896 |
| 29 Feb 2024 | 282.50 | 285.50 | 273.50 | 285.00 | 285.00 | 663,649 |
| 28 Feb 2024 | 281.00 | 289.30 | 280.50 | 284.00 | 284.00 | 1,527,597 |
| 27 Feb 2024 | 293.50 | 300.00 | 283.50 | 290.00 | 290.00 | 403,758 |
| 26 Feb 2024 | 287.00 | 293.00 | 281.00 | 293.00 | 293.00 | 1,055,161 |
| 23 Feb 2024 | 288.50 | 295.55 | 283.50 | 289.00 | 289.00 | 462,340 |
| 22 Feb 2024 | 292.50 | 296.70 | 290.50 | 294.00 | 294.00 | 489,873 |
| 21 Feb 2024 | 310.50 | 311.39 | 288.50 | 292.00 | 292.00 | 553,054 |
| 20 Feb 2024 | 305.50 | 321.00 | 305.50 | 310.50 | 310.50 | 352,366 |
| 19 Feb 2024 | 313.50 | 322.00 | 307.00 | 316.00 | 316.00 | 473,884 |
| 16 Feb 2024 | 319.00 | 323.00 | 309.30 | 317.50 | 317.50 | 202,929 |
| 15 Feb 2024 | 317.00 | 323.00 | 315.00 | 317.00 | 317.00 | 193,566 |
| 14 Feb 2024 | 318.50 | 324.00 | 310.00 | 317.00 | 317.00 | 119,217 |
| 13 Feb 2024 | 318.00 | 324.00 | 308.80 | 316.00 | 316.00 | 373,580 |
| 12 Feb 2024 | 321.00 | 324.00 | 318.00 | 321.00 | 321.00 | 112,608 |
| 09 Feb 2024 | 312.50 | 320.50 | 312.50 | 317.00 | 317.00 | 312,960 |
| 08 Feb 2024 | 317.50 | 323.50 | 311.50 | 316.50 | 316.50 | 333,052 |
| 07 Feb 2024 | 320.00 | 320.00 | 311.50 | 317.00 | 317.00 | 518,833 |
| 06 Feb 2024 | 318.00 | 320.00 | 310.50 | 319.00 | 319.00 | 269,749 |
| 05 Feb 2024 | 315.00 | 317.28 | 311.00 | 314.00 | 314.00 | 494,489 |
| 02 Feb 2024 | 315.00 | 318.50 | 309.50 | 316.50 | 316.50 | 206,078 |
| 01 Feb 2024 | 312.00 | 320.00 | 305.00 | 314.00 | 314.00 | 192,741 |
| 31 Jan 2024 | 316.00 | 319.50 | 314.00 | 317.00 | 317.00 | 221,546 |
| 30 Jan 2024 | 311.50 | 316.00 | 308.88 | 315.00 | 315.00 | 89,993 |
| 29 Jan 2024 | 319.00 | 319.00 | 308.50 | 311.50 | 311.50 | 211,237 |
| 26 Jan 2024 | 320.00 | 320.00 | 314.00 | 315.00 | 315.00 | 401,001 |
| 25 Jan 2024 | 318.50 | 318.50 | 313.50 | 315.50 | 315.50 | 431,410 |
| 24 Jan 2024 | 318.00 | 323.50 | 315.00 | 318.00 | 318.00 | 268,489 |
| 23 Jan 2024 | 311.00 | 315.00 | 310.00 | 313.00 | 313.00 | 323,468 |
| 22 Jan 2024 | 304.50 | 318.00 | 304.50 | 310.00 | 310.00 | 193,562 |
| 19 Jan 2024 | 304.50 | 311.00 | 304.50 | 308.00 | 308.00 | 236,946 |
| 18 Jan 2024 | 303.00 | 318.00 | 300.50 | 307.00 | 307.00 | 134,890 |
| 17 Jan 2024 | 310.00 | 316.25 | 304.50 | 306.50 | 306.50 | 436,636 |
| 16 Jan 2024 | 310.00 | 316.50 | 308.50 | 315.00 | 315.00 | 159,183 |
| 15 Jan 2024 | 309.50 | 313.38 | 304.50 | 312.00 | 312.00 | 380,258 |
| 12 Jan 2024 | 302.50 | 310.00 | 301.00 | 309.50 | 309.50 | 425,110 |
| 11 Jan 2024 | 300.50 | 311.50 | 297.50 | 300.00 | 300.00 | 278,559 |
| 10 Jan 2024 | 306.50 | 309.50 | 300.50 | 302.00 | 302.00 | 193,062 |
| 09 Jan 2024 | 310.00 | 309.56 | 306.00 | 308.00 | 308.00 | 253,844 |
| 08 Jan 2024 | 298.00 | 305.00 | 294.70 | 302.50 | 302.50 | 226,328 |
| 05 Jan 2024 | 304.50 | 309.50 | 295.00 | 299.50 | 299.50 | 492,608 |
| 04 Jan 2024 | 315.50 | 315.50 | 300.50 | 308.00 | 308.00 | 313,239 |
| 03 Jan 2024 | 314.50 | 315.25 | 304.00 | 307.00 | 307.00 | 330,770 |
| 02 Jan 2024 | 321.50 | 334.50 | 312.00 | 315.50 | 315.50 | 218,332 |
| 29 Dec 2023 | 326.00 | 326.88 | 319.00 | 319.00 | 319.00 | 74,672 |
| 28 Dec 2023 | 328.00 | 330.00 | 321.00 | 325.50 | 325.50 | 61,147 |
| 27 Dec 2023 | 327.50 | 330.00 | 322.00 | 328.00 | 328.00 | 233,135 |
| 22 Dec 2023 | 320.00 | 329.50 | 320.00 | 323.00 | 323.00 | 105,277 |
| 21 Dec 2023 | 325.00 | 329.75 | 321.50 | 326.00 | 326.00 | 259,910 |
| 20 Dec 2023 | 337.00 | 337.00 | 322.50 | 326.50 | 326.50 | 242,388 |
| 19 Dec 2023 | 329.50 | 335.61 | 326.50 | 329.00 | 329.00 | 281,155 |
| 18 Dec 2023 | 335.00 | 335.00 | 323.76 | 327.50 | 327.50 | 338,454 |
| 15 Dec 2023 | 316.50 | 332.50 | 316.50 | 330.00 | 330.00 | 909,007 |
| 14 Dec 2023 | 307.00 | 321.12 | 305.00 | 320.00 | 320.00 | 1,249,193 |
| 13 Dec 2023 | 300.00 | 309.30 | 296.90 | 305.00 | 305.00 | 352,429 |
| 12 Dec 2023 | 295.00 | 306.50 | 292.50 | 301.00 | 301.00 | 400,819 |
| 11 Dec 2023 | 304.00 | 307.00 | 296.20 | 299.00 | 299.00 | 314,066 |
| 08 Dec 2023 | 315.00 | 315.00 | 304.00 | 304.50 | 304.50 | 318,480 |
| 07 Dec 2023 | 309.50 | 310.00 | 302.50 | 309.50 | 309.50 | 147,489 |
| 06 Dec 2023 | 315.00 | 315.00 | 304.50 | 309.00 | 309.00 | 164,539 |
| 05 Dec 2023 | 315.00 | 315.00 | 305.00 | 308.00 | 308.00 | 145,688 |
| 04 Dec 2023 | 311.50 | 313.73 | 304.00 | 306.00 | 306.00 | 596,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.