Volex plc (VLX.L) LSE

336.50

-5.5(-1.61%)

Updated at September 08 04:07PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025333342342347.5333564,760
September 04, 2025330333333340330342,331
September 03, 2025330336.5336.5341330149,390
September 02, 2025345337337346.88334486,269
September 01, 2025353346346357.5340288,102
August 29, 2025342.5347.5347.5358342.5384,385
August 28, 2025342.5352.5352.5353.5342.5281,139
August 27, 2025355348348357.5344.29175,002
August 26, 2025351.86352.5352.5358342.5423,800
August 22, 2025344.5355355355342.5223,248
August 21, 2025360347.5347.5360343.5221,416
August 20, 2025354.5352.5352.5358.3349.5293,896
August 19, 2025355360.5360.5361355216,611
August 18, 2025355359.5359.5364.5355208,293
August 15, 2025369.5356.5356.5369.5355.35192,197
August 14, 2025365361361370355.5158,776
August 13, 2025379.5360360379.5360331,610
August 12, 2025365373373375.5360381,855
August 11, 2025360.29359.5359.5370356.5273,359
August 08, 2025361.1364364365357158,850
August 07, 2025366.5363363379.5356631,684
August 06, 2025365.5360360365.5355239,311
August 05, 2025361.5361.5361.5369356.25280,169
August 04, 2025372.53362.5362.5375361.5242,624
August 01, 2025370.5367.5367.5374.5363.5385,277
July 31, 2025380372.5372.5383370560,971
July 30, 2025380380377383.9368377,390
July 29, 2025366.5370367.08377365263,949
July 28, 2025361.28365362.12374356771,227
July 25, 2025350369366.09369.5350363,470
July 24, 2025352.66364.5361.62365.5352.66302,178
July 23, 2025364355352.2365.5355318,128
July 22, 2025360359356.17374.5354.38400,047
July 21, 2025374.5366363.11374.5360.5193,352
July 18, 2025372.87370367.08375363211,455
July 17, 2025360371368.07373.84360439,238
July 16, 2025382363.5360.63382363.5278,407
July 15, 2025374.5377.5374.523833681.56M
July 14, 2025380374.5371.54380365376,705
July 11, 2025370367.5367.5380.5365.5365,570
July 10, 2025373.5379.5379.5380.5370.67588,556
July 09, 2025376.5371371379.5368.781.92M
July 08, 2025368371371376.5365321,076
July 07, 2025375370370375365288,353
July 04, 2025383.5371371383.5369.96271,763
July 03, 2025375381.5381.5384.5367698,057
July 02, 2025375367.5367.5375364.15498,920
July 01, 2025382.5366.5366.5386365564,038
June 30, 2025387382.5382.5391376846,205
June 27, 2025370389389389309.031.3M
June 26, 20253413703703943294.6M
June 25, 2025305315.5315.5317305426,769
June 24, 2025314.5312.5312.5314.5308308,637
June 23, 2025306.5308308314.5300519,715
June 20, 2025310308.3308314297.5266,521
June 19, 2025309.5308.5308.5309.5304454,527
June 18, 2025305.5307307309.5303.68515,767
June 17, 2025302.37305305309.5299198,819
June 16, 2025310306306310299.5273,615
June 13, 2025310306306310295.52464,963
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved