Volution Group plc (LON:FAN)
London · Delayed Price · Currency is GBP · Price in GBX 628.00
-16.00 (-2.48%)
Apr 24, 2026, 4:35 PM GMT
Volution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 640.00 | 643.00 | 623.00 | 631.00 | - | -2.02% | 229,252 |
| Apr 23, 2026 | 617.00 | 647.00 | 617.00 | 644.00 | 644.00 | -0.16% | 260,381 |
| Apr 22, 2026 | 651.00 | 651.00 | 644.00 | 645.00 | 645.00 | -0.15% | 695,977 |
| Apr 21, 2026 | 679.00 | 679.00 | 645.00 | 646.00 | 646.00 | -0.62% | 1,069,601 |
| Apr 20, 2026 | 669.00 | 669.00 | 641.00 | 650.00 | 650.00 | -0.15% | 188,879 |
| Apr 17, 2026 | 626.00 | 660.00 | 626.00 | 651.00 | 651.00 | 2.36% | 304,835 |
| Apr 16, 2026 | 654.00 | 654.00 | 622.00 | 636.00 | 636.00 | 1.76% | 360,009 |
| Apr 15, 2026 | 642.00 | 646.00 | 624.00 | 625.00 | 625.00 | -3.10% | 673,438 |
| Apr 14, 2026 | 625.00 | 645.00 | 623.00 | 645.00 | 645.00 | 3.70% | 633,802 |
| Apr 13, 2026 | 632.00 | 632.00 | 618.00 | 622.00 | 622.00 | -1.27% | 825,798 |
| Apr 10, 2026 | 614.00 | 638.00 | 614.00 | 630.00 | 630.00 | 1.45% | 1,267,868 |
| Apr 9, 2026 | 658.00 | 658.00 | 619.00 | 621.00 | 621.00 | -1.74% | 557,703 |
| Apr 8, 2026 | 650.00 | 650.00 | 611.00 | 632.00 | 632.00 | 8.40% | 1,173,695 |
| Apr 7, 2026 | 588.00 | 593.00 | 577.00 | 583.00 | 583.00 | -0.34% | 267,025 |
| Apr 2, 2026 | 577.00 | 586.00 | 570.00 | 585.00 | 585.00 | -0.34% | 367,574 |
| Apr 1, 2026 | 569.00 | 589.00 | 569.00 | 587.00 | 587.00 | 2.98% | 242,225 |
| Mar 31, 2026 | 569.00 | 578.00 | 567.00 | 570.00 | 570.00 | 0.35% | 209,553 |
| Mar 30, 2026 | 567.00 | 568.00 | 558.00 | 568.00 | 568.00 | - | 381,404 |
| Mar 27, 2026 | 580.00 | 580.00 | 564.00 | 568.00 | 568.00 | -2.24% | 314,831 |
| Mar 26, 2026 | 589.00 | 589.00 | 580.00 | 581.00 | 581.00 | -0.85% | 239,167 |
| Mar 25, 2026 | 584.00 | 594.00 | 580.00 | 586.00 | 582.00 | 1.74% | 363,997 |
| Mar 24, 2026 | 579.00 | 582.00 | 571.00 | 576.00 | 572.07 | -0.35% | 319,783 |
| Mar 23, 2026 | 557.00 | 592.00 | 547.00 | 578.00 | 574.05 | 1.76% | 603,251 |
| Mar 20, 2026 | 564.00 | 573.00 | 557.00 | 568.00 | 564.12 | 1.07% | 1,334,785 |
| Mar 19, 2026 | 579.00 | 579.00 | 560.00 | 562.00 | 558.16 | -4.26% | 676,263 |
| Mar 18, 2026 | 572.00 | 602.00 | 572.00 | 587.00 | 582.99 | 0.51% | 621,710 |
| Mar 17, 2026 | 587.00 | 591.00 | 579.00 | 584.00 | 580.01 | -0.68% | 475,969 |
| Mar 16, 2026 | 605.00 | 605.00 | 582.00 | 588.00 | 583.99 | -0.68% | 372,776 |
| Mar 13, 2026 | 640.00 | 640.00 | 591.00 | 592.00 | 587.96 | -3.58% | 711,820 |
| Mar 12, 2026 | 620.00 | 648.00 | 598.00 | 614.00 | 609.81 | -1.60% | 1,596,748 |
| Mar 11, 2026 | 623.00 | 634.00 | 616.90 | 624.00 | 619.74 | -0.48% | 249,284 |
| Mar 10, 2026 | 622.00 | 638.00 | 621.00 | 627.00 | 622.72 | 1.29% | 557,928 |
| Mar 9, 2026 | 623.00 | 625.00 | 606.65 | 619.00 | 614.77 | -2.52% | 318,925 |
| Mar 6, 2026 | 650.00 | 655.46 | 623.00 | 635.00 | 630.67 | -1.70% | 408,074 |
| Mar 5, 2026 | 679.00 | 679.00 | 646.00 | 646.00 | 641.59 | -2.42% | 323,422 |
| Mar 4, 2026 | 650.00 | 668.00 | 650.00 | 662.00 | 657.48 | -0.45% | 951,566 |
| Mar 3, 2026 | 680.00 | 687.00 | 655.00 | 665.00 | 660.46 | -3.90% | 356,999 |
| Mar 2, 2026 | 699.00 | 705.40 | 688.00 | 692.00 | 687.28 | -2.81% | 339,818 |
| Feb 27, 2026 | 689.00 | 714.00 | 689.00 | 712.00 | 707.14 | 2.30% | 737,274 |
| Feb 26, 2026 | 700.00 | 700.00 | 684.00 | 696.00 | 691.25 | 1.46% | 288,878 |
| Feb 25, 2026 | 692.00 | 717.00 | 682.00 | 686.00 | 681.32 | -0.15% | 224,314 |
| Feb 24, 2026 | 722.00 | 725.00 | 679.00 | 687.00 | 682.31 | -0.43% | 153,869 |
| Feb 23, 2026 | 730.00 | 730.00 | 688.50 | 690.00 | 685.29 | -1.29% | 226,817 |
| Feb 20, 2026 | 684.00 | 702.00 | 683.00 | 699.00 | 694.23 | 2.19% | 255,187 |
| Feb 19, 2026 | 700.00 | 700.00 | 681.00 | 684.00 | 679.33 | -1.01% | 301,062 |
| Feb 18, 2026 | 652.00 | 694.00 | 652.00 | 691.00 | 686.28 | 0.88% | 152,541 |
| Feb 17, 2026 | 690.00 | 693.00 | 678.00 | 685.00 | 680.32 | -0.44% | 913,159 |
| Feb 16, 2026 | 698.00 | 701.00 | 688.00 | 688.00 | 683.30 | -0.86% | 773,915 |
| Feb 13, 2026 | 700.00 | 700.00 | 683.00 | 694.00 | 689.26 | 0.87% | 193,625 |
| Feb 12, 2026 | 700.00 | 700.00 | 683.00 | 688.00 | 683.30 | - | 283,721 |