Volution Group plc (LON:FAN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 638.00
-4.00 (-0.62%)
Nov 6, 2026, 1:29 PM GMT
Volution Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 636.00 | 644.00 | 630.00 | 638.00 | 638.00 | -0.62% | 58,575 |
| Nov 5, 2026 | 658.00 | 661.00 | 638.50 | 642.00 | 642.00 | -0.31% | 378,155 |
| Nov 4, 2026 | 617.00 | 650.00 | 617.00 | 644.00 | 644.00 | -0.46% | 618,463 |
| Nov 3, 2026 | 658.00 | 677.00 | 647.00 | 647.00 | 647.00 | -1.22% | 539,279 |
| Nov 2, 2026 | 642.00 | 656.00 | 641.00 | 655.00 | 655.00 | 1.71% | 239,988 |
| Oct 30, 2026 | 653.00 | 653.00 | 642.00 | 644.00 | 644.00 | -1.23% | 789,832 |
| Oct 29, 2026 | 650.00 | 656.00 | 647.00 | 652.00 | 652.00 | 0.46% | 782,319 |
| Oct 28, 2026 | 668.00 | 668.00 | 643.00 | 649.00 | 649.00 | -0.15% | 1,128,662 |
| Oct 27, 2026 | 624.00 | 651.00 | 624.00 | 650.00 | 650.00 | 4.00% | 798,835 |
| Oct 26, 2026 | 625.00 | 632.00 | 613.00 | 625.00 | 625.00 | 1.79% | 571,359 |
| Oct 23, 2026 | 630.00 | 630.00 | 610.60 | 614.00 | 614.00 | -0.32% | 515,313 |
| Oct 22, 2026 | 640.00 | 640.00 | 615.00 | 616.00 | 616.00 | -1.28% | 458,571 |
| Oct 21, 2026 | 627.00 | 635.00 | 622.00 | 624.00 | 624.00 | -0.32% | 448,517 |
| Oct 20, 2026 | 620.00 | 633.00 | 612.00 | 626.00 | 626.00 | -0.95% | 658,852 |
| Oct 19, 2026 | 630.00 | 645.00 | 630.00 | 632.00 | 632.00 | -0.78% | 490,439 |
| Oct 16, 2026 | 649.00 | 661.00 | 631.60 | 637.00 | 637.00 | - | 757,973 |
| Oct 15, 2026 | 635.00 | 640.00 | 626.00 | 637.00 | 637.00 | -0.93% | 386,074 |
| Oct 14, 2026 | 633.00 | 661.00 | 633.00 | 643.00 | 643.00 | -0.46% | 865,919 |
| Oct 13, 2026 | 654.00 | 657.00 | 637.00 | 646.00 | 646.00 | -1.52% | 569,435 |
| Oct 12, 2026 | 662.00 | 684.00 | 645.00 | 656.00 | 656.00 | -1.35% | 725,827 |
| Oct 9, 2026 | 640.00 | 683.00 | 640.00 | 665.00 | 665.00 | 1.84% | 2,667,070 |
| Oct 8, 2026 | 685.00 | 685.00 | 611.00 | 653.00 | 653.00 | 0.15% | 2,172,268 |
| Oct 7, 2026 | 646.00 | 663.90 | 646.00 | 652.00 | 652.00 | -1.21% | 542,449 |
| Oct 6, 2026 | 650.00 | 662.50 | 647.00 | 660.00 | 660.00 | 2.01% | 318,300 |
| Oct 5, 2026 | 642.00 | 654.00 | 634.00 | 647.00 | 647.00 | 1.25% | 561,315 |
| Oct 2, 2026 | 634.00 | 649.50 | 634.00 | 639.00 | 639.00 | 0.16% | 660,278 |
| Oct 1, 2026 | 653.00 | 653.00 | 638.00 | 638.00 | 638.00 | -2.30% | 342,689 |
| Sep 30, 2026 | 659.00 | 665.00 | 650.00 | 653.00 | 653.00 | -0.15% | 311,709 |
| Sep 29, 2026 | 634.00 | 664.00 | 634.00 | 654.00 | 654.00 | 0.15% | 186,533 |
| Sep 28, 2026 | 641.00 | 665.00 | 641.00 | 653.00 | 653.00 | 2.19% | 626,756 |
| Sep 25, 2026 | 645.00 | 648.00 | 637.00 | 639.00 | 639.00 | 0.16% | 321,369 |
| Sep 24, 2026 | 646.00 | 648.00 | 638.00 | 638.00 | 638.00 | -1.54% | 229,654 |
| Sep 23, 2026 | 638.00 | 661.00 | 638.00 | 648.00 | 648.00 | -1.07% | 201,473 |
| Sep 22, 2026 | 634.00 | 660.00 | 634.00 | 655.00 | 655.00 | 1.71% | 300,681 |
| Sep 21, 2026 | 669.00 | 669.00 | 641.00 | 644.00 | 644.00 | 0.31% | 307,985 |
| Sep 18, 2026 | 621.00 | 646.00 | 621.00 | 642.00 | 642.00 | 1.10% | 654,886 |
| Sep 17, 2026 | 636.00 | 646.00 | 632.00 | 635.00 | 635.00 | -0.16% | 991,833 |
| Sep 16, 2026 | 628.00 | 637.00 | 626.00 | 636.00 | 636.00 | 1.60% | 402,327 |
| Sep 15, 2026 | 626.00 | 627.00 | 608.00 | 626.00 | 626.00 | 0.16% | 836,779 |
| Sep 14, 2026 | 645.00 | 649.00 | 621.80 | 625.00 | 625.00 | -3.99% | 607,218 |
| Sep 11, 2026 | 637.00 | 652.00 | 613.00 | 651.00 | 651.00 | 1.09% | 347,904 |
| Sep 10, 2026 | 654.00 | 661.00 | 641.00 | 644.00 | 644.00 | -1.53% | 579,369 |
| Sep 9, 2026 | 660.00 | 660.00 | 650.00 | 654.00 | 654.00 | -0.61% | 1,178,677 |
| Sep 8, 2026 | 676.00 | 684.00 | 655.00 | 658.00 | 658.00 | -2.66% | 901,194 |
| Sep 7, 2026 | 676.00 | 681.00 | 659.00 | 676.00 | 676.00 | 1.20% | 280,710 |
| 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 | 659.00 | 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% | 1,201,457 |
| Aug 28, 2026 | 675.00 | 686.00 | 675.00 | 675.00 | 675.00 | 0.15% | 810,872 |