LSE, VLX End of Day and Historical Share Prices [Volex Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, VLX: Volex PLC

26 Aug 2025

LAST: 352.5	CHANGE: 2.50	OPEN: 351.0	HIGH: 358.0	ASK: 421.0	VOLUME: 423.8K
LAST: 352.5	CHG(%): 0.70	PREV: 355.0	LOW: 342.5	BID: 365.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	351.0	358.0	342.5	352.5	423.8K
25 Aug 25	344.5	355.0	342.5	355.0	223.2K
22 Aug 25	344.5	355.0	342.5	355.0	223.2K
21 Aug 25	360.0	360.0	343.5	347.5	221.4K
20 Aug 25	357.5	358.3	349.5	352.5	293.9K
19 Aug 25	355.0	361.0	355.0	360.5	216.6K
18 Aug 25	355.0	364.5	355.0	359.5	208.3K
15 Aug 25	361.0	362.5	355.4	356.5	193.5K
14 Aug 25	360.0	370.0	355.5	361.0	158.8K
13 Aug 25	369.5	379.5	360.0	360.0	344.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 08, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	352.50
MA10:	356.00
MA20:	361.18
MA50:	359.36
MA100:	312.28
MA200:	296.02
STO9:	22.22
STO14:	15.63
RSI14:	44.44
WPR14:	-80.39
MTM14:	-10.50
ROC14:	-0.03
ATR:	13.26
Week High:	361.00
Week Low:	342.50
Month High:	383.90
Month Low:	342.50
Year High:	394.00
Year Low:	190.00
Volatility:	11.67

RECENT SPLITS

Date	Ratio
12 Jun 2014	1574-1549
06 Jun 2005	1918-1881

RECENT DIVIDENDS

Date	Amount
31 Jul 2025	$0.03
28 Nov 2024	$0.02
25 Jul 2024	$0.03
30 Nov 2023	$0.01
23 Nov 2023	$0.03
20 Jul 2023	$0.03
17 Nov 2022	$0.01
21 Jul 2022	$0.02
18 Nov 2021	$0.01
15 Jul 2021	$0.02