Volex
(VLX)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
16/05/2025
|
265.50p
|
275.00p
|
265.50p
|
268.50p
|
331,887
|
|
15/05/2025
|
259.00p
|
272.00p
|
259.00p
|
272.00p
|
634,973
|
|
14/05/2025
|
267.00p
|
270.00p
|
260.85p
|
269.00p
|
211,598
|
|
13/05/2025
|
252.00p
|
269.50p
|
252.00p
|
267.50p
|
909,561
|
|
12/05/2025
|
262.00p
|
268.00p
|
253.50p
|
258.00p
|
653,609
|
|
09/05/2025
|
265.00p
|
265.00p
|
254.00p
|
259.00p
|
181,311
|
|
08/05/2025
|
252.00p
|
264.50p
|
252.00p
|
258.00p
|
442,662
|
|
07/05/2025
|
255.50p
|
263.50p
|
253.00p
|
258.50p
|
258,514
|
|
06/05/2025
|
258.50p
|
263.00p
|
253.50p
|
256.50p
|
217,071
|
|
05/05/2025
|
261.00p
|
264.00p
|
255.50p
|
259.00p
|
395,748
|
|
02/05/2025
|
261.00p
|
264.00p
|
255.50p
|
259.00p
|
395,748
|
|
01/05/2025
|
260.00p
|
260.00p
|
250.00p
|
258.00p
|
284,298
|
|
30/04/2025
|
240.00p
|
255.50p
|
240.00p
|
254.00p
|
314,184
|
|
29/04/2025
|
252.00p
|
252.00p
|
243.50p
|
246.00p
|
197,391
|
|
28/04/2025
|
249.00p
|
251.50p
|
241.00p
|
245.00p
|
220,793
|
|
25/04/2025
|
240.00p
|
251.85p
|
237.50p
|
245.50p
|
357,937
|
|
24/04/2025
|
240.00p
|
240.00p
|
231.00p
|
240.00p
|
214,169
|
|
23/04/2025
|
233.00p
|
238.50p
|
228.50p
|
235.00p
|
302,833
|
|
22/04/2025
|
234.00p
|
239.00p
|
227.50p
|
228.50p
|
531,255
|
|
21/04/2025
|
235.00p
|
245.00p
|
233.00p
|
233.50p
|
286,927
|
|
18/04/2025
|
235.00p
|
245.00p
|
233.00p
|
233.50p
|
286,927
|
|
17/04/2025
|
235.00p
|
245.00p
|
233.00p
|
233.50p
|
286,927
|
|
16/04/2025
|
245.00p
|
245.50p
|
233.50p
|
243.00p
|
368,152
|
|
15/04/2025
|
236.00p
|
244.50p
|
228.00p
|
238.50p
|
470,020
|
|
14/04/2025
|
229.50p
|
235.00p
|
227.93p
|
229.00p
|
395,541
|
|
11/04/2025
|
221.00p
|
229.80p
|
221.00p
|
224.50p
|
384,144
|
|
10/04/2025
|
234.00p
|
237.50p
|
225.50p
|
225.50p
|
751,675
|
|
09/04/2025
|
223.50p
|
225.50p
|
214.35p
|
219.00p
|
698,626
|
|
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
|