Volex
(VLX)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
08/04/2025
|
230.50p
|
236.50p
|
223.00p
|
225.00p
|
695,958
|
|
07/04/2025
|
200.50p
|
237.50p
|
190.00p
|
223.50p
|
1,457,544
|
|
04/04/2025
|
218.00p
|
223.37p
|
197.40p
|
198.80p
|
1,686,871
|
|
03/04/2025
|
240.00p
|
240.00p
|
219.00p
|
223.00p
|
1,045,086
|
|
02/04/2025
|
246.00p
|
246.50p
|
241.51p
|
243.50p
|
635,044
|
|
01/04/2025
|
242.50p
|
249.50p
|
241.00p
|
241.50p
|
274,706
|
|
31/03/2025
|
251.00p
|
255.00p
|
239.06p
|
242.00p
|
775,251
|
|
28/03/2025
|
258.00p
|
264.00p
|
253.42p
|
257.00p
|
415,882
|
|
27/03/2025
|
266.00p
|
268.50p
|
259.50p
|
263.00p
|
768,842
|
|
26/03/2025
|
264.00p
|
271.00p
|
261.00p
|
265.00p
|
815,455
|
|
25/03/2025
|
273.00p
|
275.00p
|
261.00p
|
265.00p
|
661,297
|
|
24/03/2025
|
274.50p
|
278.50p
|
270.00p
|
271.00p
|
118,718
|
|
21/03/2025
|
271.00p
|
279.00p
|
267.50p
|
274.50p
|
803,901
|
|
20/03/2025
|
282.00p
|
284.50p
|
271.00p
|
271.50p
|
147,571
|
|
19/03/2025
|
278.50p
|
283.00p
|
275.00p
|
280.50p
|
224,347
|
|
18/03/2025
|
273.00p
|
278.00p
|
271.81p
|
275.50p
|
132,999
|
|
17/03/2025
|
272.50p
|
278.50p
|
267.50p
|
273.00p
|
219,129
|
|
14/03/2025
|
270.50p
|
276.50p
|
265.00p
|
272.50p
|
220,263
|
|
13/03/2025
|
269.00p
|
278.50p
|
265.50p
|
270.00p
|
236,408
|
|
12/03/2025
|
277.00p
|
279.59p
|
269.90p
|
270.00p
|
853,393
|
|
11/03/2025
|
277.50p
|
283.00p
|
277.00p
|
280.00p
|
437,170
|
|
10/03/2025
|
284.00p
|
284.00p
|
272.00p
|
280.00p
|
875,273
|
|
07/03/2025
|
282.00p
|
282.00p
|
271.13p
|
281.00p
|
615,444
|
|
06/03/2025
|
277.00p
|
280.50p
|
272.00p
|
279.00p
|
240,383
|
|
05/03/2025
|
269.50p
|
276.50p
|
269.03p
|
271.50p
|
279,674
|
|
04/03/2025
|
277.00p
|
277.00p
|
266.00p
|
269.00p
|
560,289
|
|
03/03/2025
|
269.00p
|
276.50p
|
269.00p
|
273.50p
|
150,175
|
|
28/02/2025
|
276.00p
|
276.00p
|
267.50p
|
270.00p
|
557,927
|
|
27/02/2025
|
277.50p
|
286.50p
|
277.50p
|
278.00p
|
335,987
|
|
26/02/2025
|
278.00p
|
287.50p
|
278.00p
|
286.00p
|
293,797
|
|
25/02/2025
|
277.00p
|
285.00p
|
277.00p
|
279.00p
|
508,144
|
|
24/02/2025
|
285.00p
|
285.00p
|
274.50p
|
279.00p
|
372,831
|
|
21/02/2025
|
275.50p
|
283.00p
|
273.50p
|
276.50p
|
180,267
|
|
20/02/2025
|
275.00p
|
277.00p
|
272.50p
|
273.00p
|
344,250
|
|
19/02/2025
|
272.00p
|
283.50p
|
272.00p
|
274.00p
|
240,804
|
|
18/02/2025
|
285.00p
|
285.00p
|
272.50p
|
276.00p
|
175,987
|
|
17/02/2025
|
272.00p
|
278.00p
|
272.00p
|
274.00p
|
304,092
|
|
14/02/2025
|
285.00p
|
285.00p
|
272.50p
|
272.50p
|
110,654
|
|
13/02/2025
|
279.50p
|
283.50p
|
275.00p
|
276.00p
|
168,847
|
|
12/02/2025
|
275.50p
|
284.50p
|
273.00p
|
279.50p
|
396,856
|
|
11/02/2025
|
276.00p
|
282.00p
|
275.00p
|
276.00p
|
275,661
|
|
10/02/2025
|
281.50p
|
289.50p
|
276.00p
|
276.00p
|
268,433
|
|
07/02/2025
|
278.50p
|
289.50p
|
278.50p
|
282.00p
|
385,260
|
|
06/02/2025
|
280.00p
|
288.00p
|
280.00p
|
282.00p
|
306,235
|
|
05/02/2025
|
275.00p
|
284.00p
|
275.00p
|
282.00p
|
204,921
|
|
04/02/2025
|
280.00p
|
283.50p
|
277.00p
|
282.00p
|
384,907
|
|
03/02/2025
|
284.00p
|
293.00p
|
278.00p
|
282.00p
|
503,289
|
|
31/01/2025
|
303.50p
|
303.50p
|
288.00p
|
290.00p
|
233,580
|
|
30/01/2025
|
290.00p
|
295.00p
|
286.50p
|
290.00p
|
391,634
|
|
29/01/2025
|
286.50p
|
290.00p
|
284.10p
|
287.00p
|
301,470
|
|
28/01/2025
|
293.00p
|
293.00p
|
282.50p
|
284.50p
|
275,211
|
|
27/01/2025
|
296.50p
|
296.50p
|
280.00p
|
284.50p
|
479,692
|
|
24/01/2025
|
294.00p
|
294.00p
|
280.88p
|
282.50p
|
253,248
|
|
23/01/2025
|
295.50p
|
295.50p
|
282.00p
|
287.00p
|
317,967
|
|
22/01/2025
|
287.00p
|
298.00p
|
287.00p
|
290.00p
|
312,226
|
|
21/01/2025
|
293.00p
|
297.50p
|
289.50p
|
289.50p
|
792,641
|
|
20/01/2025
|
284.50p
|
296.50p
|
283.20p
|
294.50p
|
339,008
|
|
17/01/2025
|
277.00p
|
285.00p
|
274.29p
|
285.00p
|
268,805
|
|
16/01/2025
|
271.50p
|
278.50p
|
265.25p
|
269.50p
|
413,169
|
|
15/01/2025
|
262.50p
|
274.00p
|
261.50p
|
269.50p
|
276,513
|
|
14/01/2025
|
265.00p
|
275.00p
|
261.50p
|
261.50p
|
296,555
|
|
13/01/2025
|
280.00p
|
280.00p
|
265.00p
|
265.00p
|
396,830
|
|
10/01/2025
|
279.00p
|
285.85p
|
273.50p
|
275.50p
|
990,720
|
|
09/01/2025
|
275.00p
|
282.35p
|
273.78p
|
280.00p
|
330,821
|
|
08/01/2025
|
289.00p
|
289.00p
|
270.52p
|
274.50p
|
1,009,555
|
|
07/01/2025
|
285.00p
|
286.80p
|
278.00p
|
286.00p
|
480,180
|
|
06/01/2025
|
280.00p
|
282.00p
|
270.00p
|
280.50p
|
307,918
|
|
03/01/2025
|
274.50p
|
280.00p
|
269.50p
|
274.50p
|
358,526
|
|
02/01/2025
|
281.50p
|
282.50p
|
273.50p
|
273.50p
|
284,047
|
|
01/01/2025
|
278.50p
|
282.00p
|
276.34p
|
282.00p
|
74,568
|
|
31/12/2024
|
278.50p
|
282.00p
|
276.34p
|
282.00p
|
74,568
|
|
30/12/2024
|
277.00p
|
283.00p
|
274.94p
|
277.00p
|
183,482
|
|
27/12/2024
|
290.00p
|
290.00p
|
278.50p
|
280.50p
|
112,900
|
|
26/12/2024
|
281.00p
|
286.00p
|
277.00p
|
281.00p
|
136,037
|
|
25/12/2024
|
281.00p
|
286.00p
|
277.00p
|
281.00p
|
136,037
|
|
24/12/2024
|
281.00p
|
286.00p
|
277.00p
|
281.00p
|
136,037
|
|
23/12/2024
|
277.00p
|
281.00p
|
276.64p
|
280.00p
|
105,935
|
|
20/12/2024
|
277.00p
|
280.50p
|
275.00p
|
280.00p
|
195,206
|
|
19/12/2024
|
284.00p
|
294.00p
|
276.50p
|
278.50p
|
389,363
|
|
18/12/2024
|
294.50p
|
298.50p
|
284.00p
|
288.50p
|
501,478
|
|
17/12/2024
|
294.00p
|
299.50p
|
291.00p
|
293.50p
|
347,313
|
|
16/12/2024
|
300.00p
|
304.50p
|
297.00p
|
298.50p
|
442,662
|
|
13/12/2024
|
305.00p
|
307.50p
|
294.50p
|
300.00p
|
1,137,626
|
|
12/12/2024
|
280.50p
|
320.00p
|
280.00p
|
303.00p
|
1,313,429
|
|
11/12/2024
|
278.00p
|
287.00p
|
278.00p
|
286.50p
|
282,616
|
|
10/12/2024
|
284.00p
|
289.50p
|
278.50p
|
280.00p
|
210,065
|
|
09/12/2024
|
287.50p
|
289.00p
|
275.50p
|
283.00p
|
245,971
|
|
06/12/2024
|
275.00p
|
283.00p
|
275.00p
|
279.50p
|
424,213
|
|
05/12/2024
|
284.00p
|
290.00p
|
276.50p
|
276.50p
|
278,667
|
|
04/12/2024
|
296.50p
|
296.50p
|
283.11p
|
287.50p
|
334,546
|
|
03/12/2024
|
298.50p
|
298.50p
|
285.00p
|
285.00p
|
295,453
|
|
02/12/2024
|
285.00p
|
299.50p
|
285.00p
|
288.00p
|
316,448
|
|
29/11/2024
|
294.50p
|
297.57p
|
287.32p
|
289.00p
|
282,446
|
|
28/11/2024
|
290.50p
|
299.50p
|
288.50p
|
289.50p
|
203,177
|
|
27/11/2024
|
298.00p
|
298.00p
|
290.00p
|
290.00p
|
347,399
|
|
26/11/2024
|
305.00p
|
305.00p
|
289.00p
|
290.00p
|
229,044
|
|
25/11/2024
|
301.00p
|
303.00p
|
289.57p
|
297.50p
|
695,267
|
|
22/11/2024
|
285.00p
|
302.00p
|
285.00p
|
296.50p
|
679,372
|
|
21/11/2024
|
300.00p
|
300.00p
|
282.00p
|
296.50p
|
515,373
|
|
20/11/2024
|
298.00p
|
306.50p
|
286.50p
|
288.50p
|
451,033
|
|
19/11/2024
|
304.00p
|
304.50p
|
295.00p
|
296.00p
|
444,001
|
|
18/11/2024
|
302.50p
|
307.00p
|
295.00p
|
302.00p
|
841,436
|
|
15/11/2024
|
329.00p
|
329.50p
|
287.00p
|
343.50p
|
3,036,203
|
|
14/11/2024
|
342.00p
|
350.38p
|
330.50p
|
343.50p
|
370,146
|
|
13/11/2024
|
335.00p
|
344.00p
|
335.00p
|
338.50p
|
196,306
|
|
12/11/2024
|
340.00p
|
345.50p
|
339.50p
|
345.00p
|
460,628
|
|
11/11/2024
|
333.00p
|
345.00p
|
325.50p
|
345.00p
|
537,871
|
|
08/11/2024
|
335.00p
|
344.50p
|
328.50p
|
330.00p
|
367,525
|
|
07/11/2024
|
325.00p
|
341.80p
|
325.00p
|
335.00p
|
525,182
|
|
06/11/2024
|
340.00p
|
340.00p
|
320.50p
|
324.50p
|
278,227
|
|
05/11/2024
|
328.00p
|
339.50p
|
326.00p
|
330.50p
|
87,571
|
|
04/11/2024
|
340.00p
|
340.00p
|
325.00p
|
327.50p
|
198,910
|
|
01/11/2024
|
323.00p
|
331.50p
|
323.00p
|
331.50p
|
188,070
|
|
31/10/2024
|
345.00p
|
345.00p
|
325.00p
|
325.00p
|
248,891
|
|
30/10/2024
|
310.00p
|
347.00p
|
310.00p
|
338.00p
|
567,254
|
|
29/10/2024
|
321.50p
|
325.00p
|
312.50p
|
317.00p
|
219,359
|
|
28/10/2024
|
323.00p
|
325.50p
|
317.50p
|
320.00p
|
204,386
|
|
25/10/2024
|
326.50p
|
327.09p
|
320.16p
|
323.50p
|
244,366
|
|
24/10/2024
|
330.00p
|
334.00p
|
320.00p
|
325.50p
|
277,537
|
|
23/10/2024
|
335.00p
|
335.00p
|
320.50p
|
331.50p
|
291,672
|
|
22/10/2024
|
326.00p
|
331.85p
|
320.50p
|
331.50p
|
304,804
|
|
21/10/2024
|
335.00p
|
344.50p
|
326.50p
|
327.00p
|
297,571
|
|
18/10/2024
|
342.00p
|
346.22p
|
330.50p
|
333.50p
|
799,747
|
|
17/10/2024
|
326.00p
|
344.76p
|
326.00p
|
341.50p
|
445,792
|
|
16/10/2024
|
319.00p
|
337.40p
|
314.56p
|
337.00p
|
1,341,248
|
|
15/10/2024
|
322.50p
|
322.50p
|
312.50p
|
313.00p
|
354,616
|
|
14/10/2024
|
325.00p
|
327.00p
|
317.00p
|
319.50p
|
217,943
|
|
11/10/2024
|
315.00p
|
322.50p
|
310.50p
|
322.50p
|
682,782
|
|
10/10/2024
|
315.00p
|
320.00p
|
312.45p
|
318.00p
|
508,008
|
|
09/10/2024
|
316.00p
|
320.50p
|
314.78p
|
317.00p
|
1,399,319
|