Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volex (VLX) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 342.50 353.50 342.50 352.50 281,132
27th Aug 2025 (Wed) 351.00 354.50 345.00 348.00 174,998
26th Aug 2025 (Tue) 351.00 358.00 349.00 352.50 423,789
25th Aug 2025 (Mon) 355.00 355.00 355.00 355.00 0
22nd Aug 2025 (Fri) 344.50 355.00 344.50 355.00 223,243
21st Aug 2025 (Thu) 360.00 360.00 343.50 347.50 221,410
20th Aug 2025 (Wed) 357.50 357.50 350.00 352.50 293,894
19th Aug 2025 (Tue) 355.00 361.00 355.00 360.50 216,605
18th Aug 2025 (Mon) 355.00 363.50 355.00 359.50 208,281
15th Aug 2025 (Fri) 361.00 361.00 356.00 356.50 192,185
14th Aug 2025 (Thu) 360.00 364.00 359.00 361.00 158,770
13th Aug 2025 (Wed) 369.50 370.50 360.00 360.00 331,601
12th Aug 2025 (Tue) 365.00 375.50 362.50 373.00 381,846
11th Aug 2025 (Mon) 362.00 365.00 356.50 359.50 273,343
8th Aug 2025 (Fri) 360.00 364.50 359.00 364.00 189,553
7th Aug 2025 (Thu) 366.50 378.00 356.00 363.00 631,666
6th Aug 2025 (Wed) 365.50 365.50 356.00 360.00 239,296
5th Aug 2025 (Tue) 361.50 369.00 357.50 361.50 280,156
4th Aug 2025 (Mon) 368.50 373.00 362.50 362.50 242,596
1st Aug 2025 (Fri) 370.50 371.50 363.50 367.50 545,379
31st Jul 2025 (Thu) 380.00 382.00 370.50 372.50 560,963
30th Jul 2025 (Wed) 368.50 383.50 368.00 380.00 377,381
29th Jul 2025 (Tue) 366.50 371.00 365.00 370.00 263,939
28th Jul 2025 (Mon) 370.00 373.00 365.00 365.00 771,208
25th Jul 2025 (Fri) 350.00 369.00 350.00 369.00 363,459
24th Jul 2025 (Thu) 360.50 365.00 359.50 364.50 302,174
23rd Jul 2025 (Wed) 364.00 364.00 355.00 355.00 318,117
22nd Jul 2025 (Tue) 360.00 363.50 355.00 359.00 400,039
21st Jul 2025 (Mon) 372.50 372.50 364.50 366.00 193,342
18th Jul 2025 (Fri) 370.00 374.00 367.50 370.00 211,449
17th Jul 2025 (Thu) 365.50 373.50 364.50 371.00 439,232
16th Jul 2025 (Wed) 382.00 382.00 363.50 363.50 278,402
15th Jul 2025 (Tue) 374.50 383.00 373.50 377.50 1,561,436
14th Jul 2025 (Mon) 380.00 380.00 365.00 374.50 376,694
11th Jul 2025 (Fri) 370.00 376.00 365.50 367.50 365,567
10th Jul 2025 (Thu) 373.50 380.50 373.00 379.50 588,550
9th Jul 2025 (Wed) 376.50 379.50 370.00 371.00 1,922,139
8th Jul 2025 (Tue) 368.00 376.50 365.00 371.00 321,069
7th Jul 2025 (Mon) 375.00 375.00 367.00 370.00 288,339
4th Jul 2025 (Fri) 383.50 383.50 370.50 371.00 400,758
3rd Jul 2025 (Thu) 375.00 384.50 369.00 381.50 698,047
2nd Jul 2025 (Wed) 375.00 375.00 364.50 367.50 498,913
1st Jul 2025 (Tue) 382.50 383.50 365.00 366.50 564,026
30th Jun 2025 (Mon) 387.00 391.00 376.00 382.50 846,183
FTSE 100 Latest
Value9,182.33
Change-34.49