Volution Group plc (LON:FAN)
London · Delayed Price · Currency is GBP 622.00
-9.00 (-1.43%)
Nov 14, 2025, 4:35 PM BST
Volution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 628.00 | 628.00 | 612.00 | 622.00 | 622.00 | -1.43% | 320,040 |
| Nov 13, 2025 | 636.00 | 639.00 | 626.92 | 631.00 | 631.00 | -1.10% | 575,047 |
| Nov 12, 2025 | 637.00 | 643.00 | 633.00 | 638.00 | 638.00 | - | 214,015 |
| Nov 11, 2025 | 624.00 | 640.00 | 624.00 | 638.00 | 638.00 | 1.92% | 976,781 |
| Nov 10, 2025 | 633.00 | 633.00 | 625.00 | 626.00 | 626.00 | - | 615,351 |
| Nov 7, 2025 | 657.00 | 657.00 | 616.00 | 626.00 | 626.00 | -1.26% | 483,161 |
| Nov 6, 2025 | 665.00 | 665.00 | 632.00 | 634.00 | 634.00 | -0.47% | 253,791 |
| Nov 5, 2025 | 639.00 | 642.00 | 633.00 | 637.00 | 637.00 | -0.47% | 433,890 |
| Nov 4, 2025 | 657.00 | 657.00 | 637.00 | 640.00 | 640.00 | -2.88% | 364,334 |
| Nov 3, 2025 | 659.00 | 660.00 | 648.00 | 659.00 | 659.00 | 0.30% | 251,862 |
| Oct 31, 2025 | 663.00 | 665.00 | 654.00 | 657.00 | 657.00 | -0.90% | 256,721 |
| Oct 30, 2025 | 666.00 | 669.00 | 658.00 | 663.00 | 663.00 | -0.60% | 494,969 |
| Oct 29, 2025 | 685.00 | 687.00 | 666.00 | 667.00 | 667.00 | -2.49% | 425,554 |
| Oct 28, 2025 | 656.00 | 687.00 | 656.00 | 684.00 | 684.00 | -0.29% | 380,966 |
| Oct 27, 2025 | 693.00 | 693.00 | 684.00 | 686.00 | 686.00 | -0.15% | 330,034 |
| Oct 24, 2025 | 688.00 | 689.00 | 674.00 | 687.00 | 687.00 | 2.08% | 589,809 |
| Oct 23, 2025 | 664.00 | 673.00 | 659.00 | 673.00 | 673.00 | 2.44% | 1,060,947 |
| Oct 22, 2025 | 645.00 | 666.00 | 645.00 | 657.00 | 657.00 | 0.77% | 1,091,591 |
| Oct 21, 2025 | 638.00 | 652.00 | 638.00 | 652.00 | 652.00 | 1.88% | 588,870 |
| Oct 20, 2025 | 628.00 | 648.00 | 628.00 | 640.00 | 640.00 | 0.31% | 323,072 |
| Oct 17, 2025 | 619.00 | 644.99 | 619.00 | 638.00 | 638.00 | -1.85% | 499,356 |
| Oct 16, 2025 | 666.00 | 671.00 | 645.00 | 650.00 | 650.00 | -2.55% | 678,610 |
| Oct 15, 2025 | 656.00 | 679.00 | 656.00 | 667.00 | 667.00 | 1.37% | 475,375 |
| Oct 14, 2025 | 682.00 | 682.00 | 643.00 | 658.00 | 658.00 | -3.94% | 1,312,037 |
| Oct 13, 2025 | 676.00 | 687.00 | 675.00 | 685.00 | 685.00 | 1.48% | 318,877 |
| Oct 10, 2025 | 681.00 | 686.00 | 670.00 | 675.00 | 675.00 | -1.17% | 365,349 |
| Oct 9, 2025 | 679.00 | 720.00 | 667.00 | 683.00 | 683.00 | 5.24% | 1,060,207 |
| Oct 8, 2025 | 641.00 | 650.00 | 641.00 | 649.00 | 649.00 | 1.56% | 675,349 |
| Oct 7, 2025 | 642.00 | 645.00 | 630.00 | 639.00 | 639.00 | -0.16% | 653,415 |
| Oct 6, 2025 | 644.00 | 646.00 | 639.00 | 640.00 | 640.00 | -0.47% | 206,782 |
| Oct 3, 2025 | 638.00 | 645.00 | 632.00 | 643.00 | 643.00 | 0.94% | 283,444 |
| Oct 2, 2025 | 629.00 | 637.00 | 628.00 | 637.00 | 637.00 | 1.59% | 217,262 |
| Oct 1, 2025 | 631.00 | 631.00 | 622.00 | 627.00 | 627.00 | -0.95% | 859,753 |
| Sep 30, 2025 | 630.00 | 633.00 | 621.00 | 633.00 | 633.00 | 1.28% | 341,374 |
| Sep 29, 2025 | 616.00 | 625.00 | 609.00 | 625.00 | 625.00 | 2.46% | 960,569 |
| Sep 26, 2025 | 644.00 | 644.00 | 610.00 | 610.00 | 610.00 | -0.81% | 334,311 |
| Sep 25, 2025 | 596.00 | 619.00 | 582.00 | 615.00 | 615.00 | 0.65% | 255,236 |
| Sep 24, 2025 | 623.00 | 624.00 | 608.00 | 611.00 | 611.00 | -2.08% | 272,643 |
| Sep 23, 2025 | 638.00 | 645.00 | 624.00 | 624.00 | 624.00 | -1.42% | 349,085 |
| Sep 22, 2025 | 632.00 | 636.00 | 625.40 | 633.00 | 633.00 | 0.48% | 257,138 |
| Sep 19, 2025 | 627.00 | 634.00 | 618.00 | 630.00 | 630.00 | 0.64% | 784,134 |
| Sep 18, 2025 | 631.00 | 631.00 | 622.00 | 626.00 | 626.00 | - | 903,333 |
| Sep 17, 2025 | 628.00 | 635.00 | 623.00 | 626.00 | 626.00 | -0.32% | 305,914 |
| Sep 16, 2025 | 634.00 | 638.00 | 626.00 | 628.00 | 628.00 | -0.95% | 140,539 |
| Sep 15, 2025 | 639.28 | 640.00 | 628.01 | 634.00 | 634.00 | 0.79% | 697,736 |
| Sep 12, 2025 | 634.00 | 638.00 | 624.00 | 629.00 | 629.00 | -0.16% | 495,388 |
| Sep 11, 2025 | 626.50 | 631.00 | 620.00 | 630.00 | 630.00 | 1.12% | 153,552 |
| Sep 10, 2025 | 620.00 | 632.00 | 620.00 | 623.00 | 623.00 | -0.16% | 156,393 |
| Sep 9, 2025 | 633.00 | 634.00 | 623.00 | 624.00 | 624.00 | -1.27% | 311,664 |
| Sep 8, 2025 | 626.00 | 635.00 | 622.04 | 632.00 | 632.00 | 1.77% | 236,795 |