Volution Group plc (LON:FAN)
London · Delayed Price · Currency is GBP · Price in GBX 592.00
+10.00 (1.72%)
May 20, 2026, 3:24 PM GMT
Volution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 594.00 | 594.00 | 579.00 | 582.00 | 582.00 | -0.51% | 254,742 |
| May 18, 2026 | 583.00 | 593.00 | 578.00 | 585.00 | 585.00 | -1.02% | 478,257 |
| May 15, 2026 | 617.00 | 617.00 | 581.00 | 591.00 | 591.00 | -0.17% | 226,006 |
| May 14, 2026 | 565.00 | 602.00 | 565.00 | 592.00 | 592.00 | 0.17% | 732,128 |
| May 13, 2026 | 610.00 | 610.00 | 584.00 | 591.00 | 591.00 | -1.17% | 721,118 |
| May 12, 2026 | 614.00 | 620.00 | 598.00 | 598.00 | 598.00 | -3.55% | 849,553 |
| May 11, 2026 | 615.00 | 623.00 | 615.00 | 620.00 | 620.00 | -0.64% | 211,703 |
| May 8, 2026 | 611.00 | 630.00 | 611.00 | 624.00 | 624.00 | -0.48% | 216,404 |
| May 7, 2026 | 647.00 | 647.00 | 627.00 | 627.00 | 627.00 | -0.95% | 712,885 |
| May 6, 2026 | 624.00 | 639.00 | 610.00 | 633.00 | 633.00 | 4.98% | 528,873 |
| May 5, 2026 | 610.00 | 612.00 | 602.00 | 603.00 | 603.00 | -1.47% | 1,234,725 |
| May 1, 2026 | 609.00 | 620.00 | 608.00 | 612.00 | 612.00 | -0.33% | 396,371 |
| Apr 30, 2026 | 596.00 | 617.00 | 596.00 | 614.00 | 614.00 | 1.15% | 326,491 |
| Apr 29, 2026 | 620.00 | 620.00 | 607.00 | 607.00 | 607.00 | -1.30% | 289,563 |
| Apr 28, 2026 | 624.00 | 625.00 | 615.00 | 615.00 | 615.00 | -1.91% | 833,132 |
| Apr 27, 2026 | 631.00 | 649.00 | 624.00 | 627.00 | 627.00 | -0.16% | 325,504 |
| Apr 24, 2026 | 640.00 | 643.00 | 623.00 | 628.00 | 628.00 | -2.48% | 409,130 |
| 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 |