Volution Group plc FAN
LSE · United Kingdom · Producer Manufacturing
GBp 638.00-15.00 (-2.30%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 638.00 | -2.30% | GBp 653.00 | GBp 653.00 | GBp 638.00 | 342.69K |
| 2026-09-30 | GBp 653.00 | -0.15% | GBp 659.00 | GBp 665.00 | GBp 650.00 | 311.71K |
| 2026-09-29 | GBp 654.00 | +0.15% | GBp 634.00 | GBp 664.00 | GBp 634.00 | 186.53K |
| 2026-09-28 | GBp 653.00 | +2.19% | GBp 641.00 | GBp 665.00 | GBp 641.00 | 626.76K |
| 2026-09-25 | GBp 639.00 | +0.16% | GBp 645.00 | GBp 648.00 | GBp 637.00 | 321.37K |
| 2026-09-24 | GBp 638.00 | -1.54% | GBp 646.00 | GBp 648.00 | GBp 638.00 | 229.65K |
| 2026-09-23 | GBp 648.00 | -1.07% | GBp 638.00 | GBp 661.00 | GBp 638.00 | 201.47K |
| 2026-09-22 | GBp 655.00 | +1.71% | GBp 634.00 | GBp 660.00 | GBp 634.00 | 300.68K |
| 2026-09-21 | GBp 644.00 | +0.31% | GBp 669.00 | GBp 669.00 | GBp 641.00 | 307.99K |
| 2026-09-18 | GBp 642.00 | +1.10% | GBp 621.00 | GBp 646.00 | GBp 621.00 | 654.89K |
| 2026-09-17 | GBp 635.00 | -0.16% | GBp 636.00 | GBp 646.00 | GBp 632.00 | 991.83K |
| 2026-09-16 | GBp 636.00 | +1.60% | GBp 628.00 | GBp 637.00 | GBp 626.00 | 402.33K |
| 2026-09-15 | GBp 626.00 | +0.16% | GBp 626.00 | GBp 627.00 | GBp 608.00 | 836.78K |
| 2026-09-14 | GBp 625.00 | -3.99% | GBp 645.00 | GBp 649.00 | GBp 621.83 | 607.22K |
| 2026-09-11 | GBp 651.00 | +1.09% | GBp 637.00 | GBp 652.00 | GBp 613.00 | 347.90K |
| 2026-09-10 | GBp 644.00 | -1.53% | GBp 654.00 | GBp 661.00 | GBp 641.00 | 579.37K |
| 2026-09-09 | GBp 654.00 | -0.61% | GBp 660.00 | GBp 660.00 | GBp 650.00 | 1.18M |
| 2026-09-08 | GBp 658.00 | -2.66% | GBp 676.00 | GBp 684.00 | GBp 655.00 | 901.19K |
| 2026-09-07 | GBp 676.00 | +1.20% | GBp 676.00 | GBp 681.00 | GBp 659.00 | 280.71K |
| 2026-09-04 | GBp 668.00 | -0.60% | GBp 650.00 | GBp 673.00 | GBp 650.00 | 667.52K |
| 2026-09-03 | GBp 672.00 | +2.75% | GBp 656.00 | GBp 672.00 | GBp 652.00 | 340.05K |
| 2026-09-02 | GBp 654.00 | -0.91% | GBp 640.00 | GBp 658.98 | GBp 640.00 | 343.41K |
| 2026-09-01 | GBp 660.00 | -2.22% | GBp 670.00 | GBp 675.00 | GBp 657.00 | 1.20M |
| 2026-08-28 | GBp 675.00 | +0.15% | GBp 675.00 | GBp 686.00 | GBp 675.00 | 810.87K |
| 2026-08-27 | GBp 674.00 | -1.17% | GBp 677.00 | GBp 685.00 | GBp 674.00 | 209.69K |
| 2026-08-26 | GBp 682.00 | +1.64% | GBp 689.00 | GBp 692.00 | GBp 674.00 | 721.41K |
| 2026-08-25 | GBp 671.00 | +1.82% | GBp 629.00 | GBp 678.00 | GBp 629.00 | 414.29K |
| 2026-08-24 | GBp 659.00 | +1.07% | GBp 669.00 | GBp 669.00 | GBp 645.00 | 614.71K |
| 2026-08-21 | GBp 652.00 | +0.62% | GBp 640.00 | GBp 653.00 | GBp 640.00 | 444.78K |
| 2026-08-20 | GBp 648.00 | -0.31% | GBp 666.00 | GBp 666.00 | GBp 633.00 | 192.44K |
| 2026-08-19 | GBp 650.00 | +0.15% | GBp 651.00 | GBp 654.00 | GBp 646.00 | 388.18K |
| 2026-08-18 | GBp 649.00 | -1.52% | GBp 673.00 | GBp 673.00 | GBp 649.00 | 157.89K |
| 2026-08-17 | GBp 659.00 | -2.37% | GBp 708.00 | GBp 711.00 | GBp 659.00 | 125.17K |
| 2026-08-14 | GBp 675.00 | -0.44% | GBp 691.00 | GBp 691.00 | GBp 674.00 | 190.94K |
| 2026-08-13 | GBp 678.00 | +0.44% | GBp 708.00 | GBp 708.00 | GBp 673.00 | 292.66K |
| 2026-08-12 | GBp 675.00 | -0.30% | GBp 682.00 | GBp 687.00 | GBp 673.00 | 283.35K |
| 2026-08-11 | GBp 677.00 | -0.73% | GBp 679.00 | GBp 690.00 | GBp 665.00 | 471.38K |
| 2026-08-10 | GBp 682.00 | -1.59% | GBp 689.00 | GBp 694.20 | GBp 680.00 | 661.89K |
| 2026-08-07 | GBp 693.00 | +1.17% | GBp 707.00 | GBp 707.00 | GBp 681.00 | 186.48K |
| 2026-08-06 | GBp 685.00 | -0.58% | GBp 689.00 | GBp 711.00 | GBp 685.00 | 921.02K |
| 2026-08-05 | GBp 689.00 | -0.43% | GBp 722.00 | GBp 722.00 | GBp 688.80 | 1.36M |
| 2026-08-04 | GBp 692.00 | +8.98% | GBp 648.00 | GBp 692.00 | GBp 633.00 | 877.59K |
| 2026-08-03 | GBp 635.00 | +2.58% | GBp 620.00 | GBp 635.00 | GBp 620.00 | 316.40K |
| 2026-07-31 | GBp 619.00 | +0.32% | GBp 596.00 | GBp 627.00 | GBp 596.00 | 1.30M |
| 2026-07-30 | GBp 617.00 | +1.82% | GBp 622.00 | GBp 629.00 | GBp 603.00 | 979.73K |
| 2026-07-29 | GBp 606.00 | -3.66% | GBp 643.00 | GBp 643.00 | GBp 605.00 | 360.24K |
| 2026-07-28 | GBp 629.00 | -0.32% | GBp 613.00 | GBp 635.00 | GBp 613.00 | 376.70K |
| 2026-07-27 | GBp 631.00 | -0.63% | GBp 666.00 | GBp 666.00 | GBp 630.00 | 212.57K |
| 2026-07-24 | GBp 635.00 | +0.63% | GBp 632.00 | GBp 638.00 | GBp 625.00 | 448.46K |
| 2026-07-23 | GBp 631.00 | -0.63% | GBp 646.00 | GBp 657.50 | GBp 628.00 | 1.28M |
| 2026-07-22 | GBp 635.00 | +1.44% | GBp 594.00 | GBp 641.00 | GBp 594.00 | 395.48K |
| 2026-07-21 | GBp 626.00 | +1.46% | GBp 614.00 | GBp 628.00 | GBp 613.00 | 373.25K |
| 2026-07-20 | GBp 617.00 | -0.48% | GBp 617.00 | GBp 623.00 | GBp 611.00 | 1.45M |
| 2026-07-17 | GBp 620.00 | +0.32% | GBp 589.00 | GBp 623.00 | GBp 589.00 | 495.44K |
| 2026-07-16 | GBp 618.00 | +1.64% | GBp 606.00 | GBp 625.00 | GBp 603.00 | 467.31K |
| 2026-07-15 | GBp 608.00 | +1.16% | GBp 606.00 | GBp 613.00 | GBp 599.00 | 276.78K |
| 2026-07-14 | GBp 601.00 | 0.00% | GBp 600.00 | GBp 612.00 | GBp 595.00 | 350.48K |
| 2026-07-13 | GBp 601.00 | +0.33% | GBp 598.00 | GBp 604.00 | GBp 594.00 | 479.01K |
| 2026-07-10 | GBp 599.00 | +1.53% | GBp 591.00 | GBp 599.00 | GBp 587.00 | 339.57K |
| 2026-07-09 | GBp 590.00 | +3.15% | GBp 584.00 | GBp 590.00 | GBp 575.00 | 847.39K |
| 2026-07-08 | GBp 572.00 | -3.21% | GBp 588.00 | GBp 589.00 | GBp 568.00 | 493.85K |
| 2026-07-07 | GBp 591.00 | -1.66% | GBp 599.00 | GBp 605.00 | GBp 591.00 | 354.54K |
| 2026-07-06 | GBp 601.00 | -2.28% | GBp 620.00 | GBp 620.00 | GBp 600.00 | 244.92K |
| 2026-07-03 | GBp 615.00 | +0.65% | GBp 582.00 | GBp 620.00 | GBp 582.00 | 176.53K |
| 2026-07-02 | GBp 611.00 | -1.13% | GBp 616.00 | GBp 617.00 | GBp 606.00 | 530.08K |
| 2026-07-01 | GBp 618.00 | +1.15% | GBp 643.00 | GBp 643.00 | GBp 608.00 | 347.08K |
| 2026-06-30 | GBp 611.00 | +0.33% | GBp 609.00 | GBp 617.00 | GBp 603.00 | 379.54K |
| 2026-06-29 | GBp 609.00 | -0.49% | GBp 580.00 | GBp 614.00 | GBp 580.00 | 590.90K |
| 2026-06-26 | GBp 612.00 | -0.33% | GBp 647.00 | GBp 647.00 | GBp 604.00 | 328.32K |
| 2026-06-25 | GBp 614.00 | +1.66% | GBp 590.00 | GBp 620.00 | GBp 590.00 | 781.29K |
| 2026-06-24 | GBp 604.00 | +1.34% | GBp 628.00 | GBp 628.00 | GBp 589.00 | 397.37K |
| 2026-06-23 | GBp 596.00 | -2.77% | GBp 607.00 | GBp 609.60 | GBp 595.00 | 279.94K |
| 2026-06-22 | GBp 613.00 | -0.16% | GBp 608.00 | GBp 616.00 | GBp 603.00 | 237.21K |
| 2026-06-19 | GBp 614.00 | -0.81% | GBp 649.00 | GBp 649.00 | GBp 608.00 | 1.34M |
| 2026-06-18 | GBp 619.00 | -0.16% | GBp 617.00 | GBp 621.00 | GBp 610.00 | 335.57K |
| 2026-06-17 | GBp 620.00 | +1.14% | GBp 630.00 | GBp 630.00 | GBp 611.00 | 348.88K |
| 2026-06-16 | GBp 613.00 | -0.16% | GBp 625.00 | GBp 625.00 | GBp 612.00 | 276.32K |
| 2026-06-15 | GBp 614.00 | +1.99% | GBp 607.00 | GBp 630.00 | GBp 599.00 | 1.08M |
| 2026-06-12 | GBp 602.00 | +1.01% | GBp 603.00 | GBp 619.00 | GBp 591.00 | 583.99K |
| 2026-06-11 | GBp 596.00 | -0.67% | GBp 599.00 | GBp 602.00 | GBp 590.00 | 497.29K |
| 2026-06-10 | GBp 600.00 | +0.67% | GBp 602.00 | GBp 612.00 | GBp 593.00 | 148.07K |
| 2026-06-09 | GBp 596.00 | -0.67% | GBp 598.00 | GBp 614.00 | GBp 594.00 | 485.07K |
| 2026-06-08 | GBp 600.00 | -1.32% | GBp 603.00 | GBp 603.00 | GBp 590.00 | 240.31K |
| 2026-06-05 | GBp 608.00 | -0.16% | GBp 595.00 | GBp 613.00 | GBp 595.00 | 390.87K |
| 2026-06-04 | GBp 609.00 | +1.33% | GBp 603.00 | GBp 611.00 | GBp 601.00 | 102.17K |
| 2026-06-03 | GBp 601.00 | -0.83% | GBp 576.00 | GBp 607.00 | GBp 576.00 | 247.40K |
| 2026-06-02 | GBp 606.00 | +1.68% | GBp 602.00 | GBp 608.00 | GBp 597.00 | 685.49K |
| 2026-06-01 | GBp 596.00 | -2.93% | GBp 595.00 | GBp 614.00 | GBp 592.00 | 279.80K |
| 2026-05-29 | GBp 614.00 | +0.99% | GBp 634.00 | GBp 634.00 | GBp 608.00 | 479.41K |
| 2026-05-28 | GBp 608.00 | -0.98% | GBp 610.00 | GBp 617.00 | GBp 604.00 | 299.54K |