Volution Group plc (LON:FAN)
London · Delayed Price · Currency is GBP 664.00
-4.00 (-0.60%)
Aug 5, 2025, 4:35 PM BST
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 698.00 | 698.00 | 671.00 | 678.00 | 678.00 | 1.50% | 124,481 |
| Aug 4, 2025 | 625.00 | 671.00 | 625.00 | 668.00 | 668.00 | 2.14% | 239,954 |
| 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 |
| Jun 30, 2025 | 605.00 | 606.00 | 591.00 | 591.00 | 591.00 | -1.66% | 201,209 |
| Jun 27, 2025 | 590.00 | 602.00 | 585.64 | 601.00 | 601.00 | 1.69% | 244,820 |
| Jun 26, 2025 | 588.00 | 597.00 | 578.00 | 591.00 | 591.00 | 0.17% | 424,843 |
| Jun 25, 2025 | 569.00 | 591.00 | 569.00 | 590.00 | 590.00 | 0.68% | 593,074 |
| Jun 24, 2025 | 588.00 | 596.00 | 581.00 | 586.00 | 586.00 | 0.69% | 422,194 |
| Jun 23, 2025 | 589.00 | 594.00 | 582.00 | 582.00 | 582.00 | -1.02% | 366,722 |
| Jun 20, 2025 | 607.00 | 609.00 | 588.00 | 588.00 | 588.00 | -2.97% | 961,243 |
| Jun 19, 2025 | 608.00 | 609.00 | 600.00 | 606.00 | 606.00 | -0.82% | 628,045 |
| Jun 18, 2025 | 601.00 | 614.00 | 600.00 | 611.00 | 611.00 | 1.66% | 435,367 |
| Jun 17, 2025 | 609.00 | 609.00 | 600.00 | 601.00 | 601.00 | -0.66% | 623,289 |
| Jun 16, 2025 | 608.00 | 609.00 | 595.00 | 605.00 | 605.00 | 0.17% | 213,248 |
| Jun 13, 2025 | 594.00 | 606.00 | 594.00 | 604.00 | 604.00 | -0.49% | 96,654 |
| Jun 12, 2025 | 612.00 | 613.00 | 603.00 | 607.00 | 607.00 | -1.14% | 184,614 |
| Jun 11, 2025 | 614.00 | 616.00 | 608.00 | 614.00 | 614.00 | 0.99% | 621,232 |
| Jun 10, 2025 | 610.00 | 620.00 | 608.00 | 608.00 | 608.00 | -0.33% | 472,789 |
| Jun 9, 2025 | 610.00 | 610.00 | 601.00 | 610.00 | 610.00 | 0.83% | 416,105 |
| Jun 6, 2025 | 610.00 | 610.00 | 598.00 | 605.00 | 605.00 | 0.83% | 159,285 |
| Jun 5, 2025 | 581.00 | 604.00 | 581.00 | 600.00 | 600.00 | -0.66% | 357,333 |
| Jun 4, 2025 | 594.00 | 604.00 | 594.00 | 604.00 | 604.00 | 1.34% | 377,677 |
| Jun 3, 2025 | 610.00 | 610.00 | 593.00 | 596.00 | 596.00 | -1.16% | 242,225 |
| Jun 2, 2025 | 578.00 | 614.00 | 578.00 | 603.00 | 603.00 | -0.99% | 122,957 |
| May 30, 2025 | 602.00 | 614.00 | 602.00 | 609.00 | 609.00 | -0.65% | 460,142 |
| May 29, 2025 | 621.00 | 623.00 | 613.00 | 613.00 | 613.00 | -0.97% | 343,351 |
| May 28, 2025 | 607.00 | 628.00 | 607.00 | 619.00 | 619.00 | - | 257,987 |