Volution Group plc (LON:FAN)
London · Delayed Price · Currency is GBP 624.00
-8.00 (-1.27%)
Sep 9, 2025, 4:52 PM BST
Volution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 633.00 | 634.00 | 627.70 | 629.00 | 629.00 | -0.47% | 15,615 |
| Sep 8, 2025 | 626.00 | 635.00 | 622.04 | 632.00 | 632.00 | 1.77% | 236,794 |
| Sep 5, 2025 | 623.00 | 629.00 | 616.00 | 621.00 | 621.00 | 0.32% | 834,259 |
| Sep 4, 2025 | 615.00 | 620.00 | 609.00 | 619.00 | 619.00 | 0.49% | 1,301,005 |
| Sep 3, 2025 | 640.00 | 640.00 | 608.00 | 616.00 | 616.00 | 0.49% | 267,191 |
| Sep 2, 2025 | 641.00 | 643.00 | 610.00 | 613.00 | 613.00 | -4.22% | 227,127 |
| Sep 1, 2025 | 633.00 | 643.00 | 632.00 | 640.00 | 640.00 | 1.27% | 327,100 |
| Aug 29, 2025 | 635.00 | 637.00 | 625.00 | 632.00 | 632.00 | 0.80% | 234,923 |
| Aug 28, 2025 | 625.00 | 632.00 | 625.00 | 627.00 | 627.00 | -0.48% | 157,964 |
| Aug 27, 2025 | 637.00 | 638.00 | 627.00 | 630.00 | 630.00 | -1.10% | 159,323 |
| Aug 26, 2025 | 635.00 | 645.00 | 632.00 | 637.00 | 637.00 | -2.45% | 428,633 |
| Aug 22, 2025 | 649.00 | 655.00 | 642.00 | 653.00 | 653.00 | 0.77% | 148,303 |
| Aug 21, 2025 | 649.00 | 652.00 | 645.00 | 648.00 | 648.00 | - | 149,568 |
| Aug 20, 2025 | 653.00 | 653.00 | 644.00 | 648.00 | 648.00 | -0.77% | 128,922 |
| Aug 19, 2025 | 651.00 | 655.00 | 648.00 | 653.00 | 653.00 | 1.08% | 272,505 |
| Aug 18, 2025 | 661.00 | 661.00 | 645.00 | 646.00 | 646.00 | -1.22% | 116,084 |
| Aug 15, 2025 | 653.00 | 656.00 | 647.00 | 654.00 | 654.00 | 0.31% | 295,962 |
| Aug 14, 2025 | 625.00 | 659.00 | 625.00 | 652.00 | 652.00 | -0.61% | 391,486 |
| Aug 13, 2025 | 658.00 | 666.00 | 655.00 | 656.00 | 656.00 | -0.61% | 168,160 |
| Aug 12, 2025 | 660.00 | 666.00 | 652.00 | 660.00 | 660.00 | 0.61% | 529,478 |
| Aug 11, 2025 | 665.00 | 665.00 | 655.00 | 656.00 | 656.00 | -1.20% | 336,681 |
| Aug 8, 2025 | 640.00 | 672.00 | 640.00 | 664.00 | 664.00 | -0.60% | 153,481 |
| Aug 7, 2025 | 663.00 | 675.00 | 662.00 | 668.00 | 668.00 | 0.75% | 189,912 |
| Aug 6, 2025 | 666.00 | 672.00 | 661.00 | 663.00 | 663.00 | -0.15% | 173,297 |
| Aug 5, 2025 | 698.00 | 698.00 | 664.00 | 664.00 | 664.00 | -0.60% | 490,030 |
| Aug 4, 2025 | 625.00 | 671.00 | 625.00 | 668.00 | 668.00 | 2.14% | 246,801 |
| Aug 1, 2025 | 667.90 | 673.00 | 654.00 | 654.00 | 654.00 | -2.39% | 135,032 |
| Jul 31, 2025 | 670.00 | 678.32 | 664.00 | 670.00 | 670.00 | -0.30% | 539,868 |
| Jul 30, 2025 | 670.00 | 680.00 | 661.00 | 672.00 | 672.00 | 1.05% | 278,727 |
| Jul 29, 2025 | 647.00 | 668.00 | 647.00 | 665.00 | 665.00 | 2.78% | 451,475 |
| Jul 28, 2025 | 660.00 | 670.21 | 647.00 | 647.00 | 647.00 | -1.37% | 371,024 |
| Jul 25, 2025 | 664.00 | 664.00 | 645.00 | 656.00 | 656.00 | -0.15% | 377,835 |
| Jul 24, 2025 | 635.00 | 659.12 | 633.00 | 657.00 | 657.00 | 3.96% | 1,012,443 |
| Jul 23, 2025 | 646.00 | 666.00 | 632.00 | 632.00 | 632.00 | -1.40% | 196,491 |
| Jul 22, 2025 | 651.00 | 651.00 | 637.00 | 641.00 | 641.00 | -0.93% | 283,671 |
| Jul 21, 2025 | 635.00 | 652.00 | 631.00 | 647.00 | 647.00 | 2.05% | 501,723 |
| Jul 18, 2025 | 646.00 | 646.00 | 631.00 | 634.00 | 634.00 | 0.48% | 198,007 |
| Jul 17, 2025 | 621.00 | 634.00 | 620.00 | 631.00 | 631.00 | 1.77% | 598,756 |
| Jul 16, 2025 | 598.00 | 620.00 | 598.00 | 620.00 | 620.00 | 0.49% | 241,447 |
| Jul 15, 2025 | 625.00 | 625.00 | 616.00 | 617.00 | 617.00 | 0.33% | 187,140 |
| Jul 14, 2025 | 618.00 | 624.00 | 612.00 | 615.00 | 615.00 | -0.65% | 273,901 |
| Jul 11, 2025 | 622.00 | 626.00 | 614.00 | 619.00 | 619.00 | -0.64% | 2,164,142 |
| Jul 10, 2025 | 618.00 | 626.00 | 617.00 | 623.00 | 623.00 | 0.65% | 222,732 |
| Jul 9, 2025 | 617.00 | 629.56 | 617.00 | 619.00 | 619.00 | 0.32% | 380,639 |
| Jul 8, 2025 | 596.00 | 619.00 | 596.00 | 617.00 | 617.00 | 1.15% | 805,451 |
| Jul 7, 2025 | 597.00 | 613.00 | 594.00 | 610.00 | 610.00 | 2.87% | 519,601 |
| Jul 4, 2025 | 599.00 | 599.00 | 591.00 | 593.00 | 593.00 | -1.17% | 103,331 |
| Jul 3, 2025 | 599.00 | 603.00 | 597.00 | 600.00 | 600.00 | 1.01% | 113,664 |
| Jul 2, 2025 | 594.00 | 598.00 | 589.00 | 594.00 | 594.00 | 0.17% | 287,596 |
| Jul 1, 2025 | 592.00 | 594.00 | 586.00 | 593.00 | 593.00 | 0.34% | 415,263 |