Volution Group plc (LON:FAN)
London · Delayed Price · Currency is GBP · Price in GBX 668.00
-4.00 (-0.60%)
Sep 4, 2026, 4:38 PM GMT
Volution Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 650.00 | 673.00 | 650.00 | 668.00 | 668.00 | -0.60% | 667,522 |
| Sep 3, 2026 | 656.00 | 672.00 | 652.00 | 672.00 | 672.00 | 2.75% | 340,054 |
| Sep 2, 2026 | 640.00 | 658.00 | 640.00 | 654.00 | 654.00 | -0.91% | 343,406 |
| Sep 1, 2026 | 670.00 | 675.00 | 657.00 | 660.00 | 660.00 | -2.22% | 1,195,592 |
| Aug 28, 2026 | 675.00 | 686.00 | 675.00 | 675.00 | 675.00 | 0.15% | 810,872 |
| Aug 27, 2026 | 677.00 | 685.00 | 674.00 | 674.00 | 674.00 | -1.17% | 209,691 |
| Aug 26, 2026 | 689.00 | 692.00 | 674.00 | 682.00 | 682.00 | 1.64% | 721,415 |
| Aug 25, 2026 | 629.00 | 678.00 | 629.00 | 671.00 | 671.00 | 1.82% | 414,287 |
| Aug 24, 2026 | 669.00 | 669.00 | 645.00 | 659.00 | 659.00 | 1.07% | 614,708 |
| Aug 21, 2026 | 640.00 | 653.00 | 640.00 | 652.00 | 652.00 | 0.62% | 444,778 |
| Aug 20, 2026 | 666.00 | 666.00 | 633.00 | 648.00 | 648.00 | -0.31% | 192,441 |
| Aug 19, 2026 | 651.00 | 654.00 | 646.00 | 650.00 | 650.00 | 0.15% | 388,178 |
| Aug 18, 2026 | 673.00 | 673.00 | 649.00 | 649.00 | 649.00 | -1.52% | 157,894 |
| Aug 17, 2026 | 708.00 | 711.00 | 659.00 | 659.00 | 659.00 | -2.37% | 125,165 |
| Aug 14, 2026 | 691.00 | 691.00 | 674.00 | 675.00 | 675.00 | -0.44% | 190,937 |
| Aug 13, 2026 | 708.00 | 708.00 | 673.00 | 678.00 | 678.00 | 0.44% | 292,659 |
| Aug 12, 2026 | 682.00 | 687.00 | 673.00 | 675.00 | 675.00 | -0.30% | 283,346 |
| Aug 11, 2026 | 679.00 | 690.00 | 665.00 | 677.00 | 677.00 | -0.73% | 471,378 |
| Aug 10, 2026 | 689.00 | 694.20 | 680.00 | 682.00 | 682.00 | -1.59% | 661,891 |
| Aug 7, 2026 | 707.00 | 707.00 | 681.00 | 693.00 | 693.00 | 1.17% | 186,483 |
| Aug 6, 2026 | 689.00 | 711.00 | 685.00 | 685.00 | 685.00 | -0.58% | 921,018 |
| Aug 5, 2026 | 722.00 | 722.00 | 688.80 | 689.00 | 689.00 | -0.43% | 1,355,471 |
| Aug 4, 2026 | 648.00 | 692.00 | 633.00 | 692.00 | 692.00 | 8.98% | 877,588 |
| Aug 3, 2026 | 620.00 | 635.00 | 620.00 | 635.00 | 635.00 | 2.58% | 316,403 |
| Jul 31, 2026 | 596.00 | 627.00 | 596.00 | 619.00 | 619.00 | 0.32% | 1,300,375 |
| Jul 30, 2026 | 622.00 | 629.00 | 603.00 | 617.00 | 617.00 | 1.82% | 979,728 |
| Jul 29, 2026 | 643.00 | 643.00 | 605.00 | 606.00 | 606.00 | -3.66% | 360,238 |
| Jul 28, 2026 | 613.00 | 635.00 | 613.00 | 629.00 | 629.00 | -0.32% | 376,702 |
| Jul 27, 2026 | 666.00 | 666.00 | 630.00 | 631.00 | 631.00 | -0.63% | 212,572 |
| Jul 24, 2026 | 632.00 | 638.00 | 625.00 | 635.00 | 635.00 | 0.63% | 448,459 |
| Jul 23, 2026 | 646.00 | 657.50 | 628.00 | 631.00 | 631.00 | -0.63% | 1,282,223 |
| Jul 22, 2026 | 594.00 | 641.00 | 594.00 | 635.00 | 635.00 | 1.44% | 395,480 |
| Jul 21, 2026 | 614.00 | 628.00 | 613.00 | 626.00 | 626.00 | 1.46% | 373,245 |
| Jul 20, 2026 | 617.00 | 623.00 | 611.00 | 617.00 | 617.00 | -0.48% | 1,452,039 |
| Jul 17, 2026 | 589.00 | 623.00 | 589.00 | 620.00 | 620.00 | 0.32% | 495,440 |
| Jul 16, 2026 | 606.00 | 625.00 | 603.00 | 618.00 | 618.00 | 1.64% | 467,306 |
| Jul 15, 2026 | 606.00 | 613.00 | 599.00 | 608.00 | 608.00 | 1.16% | 276,782 |
| Jul 14, 2026 | 600.00 | 612.00 | 595.00 | 601.00 | 601.00 | - | 350,476 |
| Jul 13, 2026 | 598.00 | 604.00 | 594.00 | 601.00 | 601.00 | 0.33% | 479,011 |
| Jul 10, 2026 | 591.00 | 599.00 | 587.00 | 599.00 | 599.00 | 1.53% | 339,574 |
| Jul 9, 2026 | 584.00 | 590.00 | 575.00 | 590.00 | 590.00 | 3.15% | 847,388 |
| Jul 8, 2026 | 588.00 | 589.00 | 568.00 | 572.00 | 572.00 | -3.21% | 493,848 |
| Jul 7, 2026 | 599.00 | 605.00 | 591.00 | 591.00 | 591.00 | -1.66% | 354,536 |
| Jul 6, 2026 | 620.00 | 620.00 | 600.00 | 601.00 | 601.00 | -2.28% | 244,921 |
| Jul 3, 2026 | 582.00 | 620.00 | 582.00 | 615.00 | 615.00 | 0.65% | 176,527 |
| Jul 2, 2026 | 616.00 | 617.00 | 606.00 | 611.00 | 611.00 | -1.13% | 530,085 |
| Jul 1, 2026 | 643.00 | 643.00 | 608.00 | 618.00 | 618.00 | 1.15% | 347,076 |
| Jun 30, 2026 | 609.00 | 617.00 | 603.00 | 611.00 | 611.00 | 0.33% | 379,538 |
| Jun 29, 2026 | 580.00 | 614.00 | 580.00 | 609.00 | 609.00 | -0.49% | 590,898 |
| Jun 26, 2026 | 647.00 | 647.00 | 604.00 | 612.00 | 612.00 | -0.33% | 328,324 |