Volution Group plc (LON:FAN)
London · Delayed Price · Currency is GBP · Price in GBX 635.00
-11.00 (-1.70%)
At close: Mar 6, 2026
Volution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 650.00 | 655.46 | 623.00 | 635.00 | 635.00 | -1.70% | 408,074 |
| Mar 5, 2026 | 679.00 | 679.00 | 646.00 | 646.00 | 646.00 | -2.42% | 323,422 |
| Mar 4, 2026 | 650.00 | 668.00 | 650.00 | 662.00 | 662.00 | -0.45% | 951,566 |
| Mar 3, 2026 | 680.00 | 687.00 | 655.00 | 665.00 | 665.00 | -3.90% | 356,999 |
| Mar 2, 2026 | 699.00 | 705.40 | 688.00 | 692.00 | 692.00 | -2.81% | 339,818 |
| Feb 27, 2026 | 689.00 | 714.00 | 689.00 | 712.00 | 712.00 | 2.30% | 712,335 |
| Feb 26, 2026 | 700.00 | 700.00 | 684.00 | 696.00 | 696.00 | 1.46% | 208,878 |
| Feb 25, 2026 | 692.00 | 717.00 | 682.00 | 686.00 | 686.00 | -0.15% | 224,314 |
| Feb 24, 2026 | 722.00 | 725.00 | 679.00 | 687.00 | 687.00 | -0.43% | 153,869 |
| Feb 23, 2026 | 730.00 | 730.00 | 688.50 | 690.00 | 690.00 | -1.29% | 226,817 |
| Feb 20, 2026 | 684.00 | 702.00 | 683.00 | 699.00 | 699.00 | 2.19% | 255,187 |
| Feb 19, 2026 | 700.00 | 700.00 | 681.00 | 684.00 | 684.00 | -1.01% | 301,062 |
| Feb 18, 2026 | 652.00 | 694.00 | 652.00 | 691.00 | 691.00 | 0.88% | 152,541 |
| Feb 17, 2026 | 690.00 | 693.00 | 678.00 | 685.00 | 685.00 | -0.44% | 909,223 |
| Feb 16, 2026 | 698.00 | 701.00 | 688.00 | 688.00 | 688.00 | -0.86% | 773,915 |
| Feb 13, 2026 | 700.00 | 700.00 | 683.00 | 694.00 | 694.00 | 0.87% | 193,625 |
| Feb 12, 2026 | 700.00 | 700.00 | 683.00 | 688.00 | 688.00 | - | 283,721 |
| Feb 11, 2026 | 694.00 | 696.00 | 677.00 | 688.00 | 688.00 | -0.72% | 585,363 |
| Feb 10, 2026 | 677.00 | 696.00 | 677.00 | 693.00 | 693.00 | 1.17% | 361,400 |
| Feb 9, 2026 | 662.00 | 688.00 | 662.00 | 685.00 | 685.00 | 1.33% | 789,745 |
| Feb 6, 2026 | 655.00 | 677.00 | 653.00 | 676.00 | 676.00 | 2.58% | 278,027 |
| Feb 5, 2026 | 633.00 | 670.00 | 633.00 | 659.00 | 659.00 | -0.75% | 3,371,376 |
| Feb 4, 2026 | 644.00 | 666.00 | 644.00 | 664.00 | 664.00 | 1.84% | 749,362 |
| Feb 3, 2026 | 660.00 | 660.00 | 645.00 | 652.00 | 652.00 | - | 605,295 |
| Feb 2, 2026 | 638.00 | 652.00 | 636.00 | 652.00 | 652.00 | 1.56% | 236,189 |
| Jan 30, 2026 | 639.00 | 647.00 | 637.00 | 642.00 | 642.00 | - | 275,299 |
| Jan 29, 2026 | 655.00 | 655.00 | 636.00 | 642.00 | 642.00 | 0.16% | 334,906 |
| Jan 28, 2026 | 650.00 | 651.00 | 639.00 | 641.00 | 641.00 | -0.77% | 1,328,978 |
| Jan 27, 2026 | 669.00 | 669.00 | 646.00 | 646.00 | 646.00 | -0.15% | 627,107 |
| Jan 26, 2026 | 643.00 | 648.00 | 638.00 | 647.00 | 647.00 | -0.15% | 345,971 |
| Jan 23, 2026 | 632.00 | 650.00 | 632.00 | 648.00 | 648.00 | 0.93% | 2,024,170 |
| Jan 22, 2026 | 635.00 | 648.00 | 635.00 | 642.00 | 642.00 | 1.90% | 882,795 |
| Jan 21, 2026 | 620.00 | 639.00 | 620.00 | 630.00 | 630.00 | -1.10% | 741,320 |
| Jan 20, 2026 | 627.00 | 641.00 | 627.00 | 637.00 | 637.00 | -0.78% | 196,047 |
| Jan 19, 2026 | 635.00 | 645.00 | 629.00 | 642.00 | 642.00 | -1.53% | 166,031 |
| Jan 16, 2026 | 675.00 | 675.00 | 646.07 | 652.00 | 652.00 | -0.76% | 180,812 |
| Jan 15, 2026 | 631.00 | 657.00 | 631.00 | 657.00 | 657.00 | 1.55% | 214,833 |
| Jan 14, 2026 | 661.00 | 661.00 | 641.00 | 647.00 | 647.00 | - | 283,746 |
| Jan 13, 2026 | 655.00 | 658.00 | 642.00 | 647.00 | 647.00 | -1.22% | 671,620 |
| Jan 12, 2026 | 665.00 | 665.00 | 648.00 | 655.00 | 655.00 | 0.31% | 307,847 |
| Jan 9, 2026 | 655.00 | 657.00 | 644.00 | 653.00 | 653.00 | 0.93% | 160,449 |
| Jan 8, 2026 | 674.00 | 674.00 | 645.00 | 647.00 | 647.00 | -0.46% | 205,805 |
| Jan 7, 2026 | 634.00 | 650.00 | 631.00 | 650.00 | 650.00 | 3.01% | 822,100 |
| Jan 6, 2026 | 653.00 | 655.32 | 631.00 | 631.00 | 631.00 | -2.62% | 584,090 |
| Jan 5, 2026 | 656.00 | 648.00 | 630.00 | 648.00 | 648.00 | 1.73% | 298,750 |
| Jan 2, 2026 | 647.00 | 644.00 | 635.00 | 637.00 | 637.00 | -1.24% | 146,394 |
| Dec 31, 2025 | 650.00 | 651.00 | 640.00 | 645.00 | 645.00 | -0.62% | 224,165 |
| Dec 30, 2025 | 650.00 | 653.00 | 643.00 | 649.00 | 649.00 | 0.31% | 69,422 |
| Dec 29, 2025 | 649.00 | 652.00 | 639.00 | 647.00 | 647.00 | - | 109,418 |
| Dec 24, 2025 | 640.00 | 647.00 | 640.00 | 647.00 | 647.00 | 0.62% | 46,522 |