Volution Group plc (LON:FAN)
London · Delayed Price · Currency is GBP 638.00
-12.00 (-1.85%)
Oct 17, 2025, 4:37 PM BST
Volution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 619.00 | 644.00 | 619.00 | 643.00 | 643.00 | -1.08% | 245,878 |
| Oct 16, 2025 | 666.00 | 671.00 | 645.00 | 650.00 | 650.00 | -2.55% | 678,609 |
| 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 |
| 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 |