Volution Group plc (LON:FAN)
London
· Delayed Price · Currency is GBP · Price in GBX 619.00
-16.00 (-2.52%)
Mar 9, 2026, 4:37 PM GMT
Volution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 623.00 | 625.00 | 606.65 | 619.00 | 619.00 | -2.52% | 318,925 |
| Mar 6, 2026 | 650.00 | 655.46 | 623.00 | 635.00 | 635.00 | -1.70% | 408,074 |
| Mar 5, 2026 | 679.00 | 679.00 | 646.00 | 646.00 | 646.00 | -2.42% | 323,422 |
| Mar 4, 2026 | 650.00 | 668.00 | 650.00 | 662.00 | 662.00 | -0.45% | 951,566 |
| Mar 3, 2026 | 680.00 | 687.00 | 655.00 | 665.00 | 665.00 | -3.90% | 356,999 |
| Mar 2, 2026 | 699.00 | 705.40 | 688.00 | 692.00 | 692.00 | -2.81% | 339,818 |
| Feb 27, 2026 | 689.00 | 714.00 | 689.00 | 712.00 | 712.00 | 2.30% | 712,335 |
| Feb 26, 2026 | 700.00 | 700.00 | 684.00 | 696.00 | 696.00 | 1.46% | 208,878 |
| Feb 25, 2026 | 692.00 | 717.00 | 682.00 | 686.00 | 686.00 | -0.15% | 224,314 |
| Feb 24, 2026 | 722.00 | 725.00 | 679.00 | 687.00 | 687.00 | -0.43% | 153,869 |
| Feb 23, 2026 | 730.00 | 730.00 | 688.50 | 690.00 | 690.00 | -1.29% | 226,817 |
| Feb 20, 2026 | 684.00 | 702.00 | 683.00 | 699.00 | 699.00 | 2.19% | 255,187 |
| Feb 19, 2026 | 700.00 | 700.00 | 681.00 | 684.00 | 684.00 | -1.01% | 301,062 |
| Feb 18, 2026 | 652.00 | 694.00 | 652.00 | 691.00 | 691.00 | 0.88% | 152,541 |
| Feb 17, 2026 | 690.00 | 693.00 | 678.00 | 685.00 | 685.00 | -0.44% | 909,223 |
| Feb 16, 2026 | 698.00 | 701.00 | 688.00 | 688.00 | 688.00 | -0.86% | 773,915 |
| Feb 13, 2026 | 700.00 | 700.00 | 683.00 | 694.00 | 694.00 | 0.87% | 193,625 |
| Feb 12, 2026 | 700.00 | 700.00 | 683.00 | 688.00 | 688.00 | - | 283,721 |
| Feb 11, 2026 | 694.00 | 696.00 | 677.00 | 688.00 | 688.00 | -0.72% | 585,363 |
| Feb 10, 2026 | 677.00 | 696.00 | 677.00 | 693.00 | 693.00 | 1.17% | 361,400 |
| Feb 9, 2026 | 662.00 | 688.00 | 662.00 | 685.00 | 685.00 | 1.33% | 789,745 |
| Feb 6, 2026 | 655.00 | 677.00 | 653.00 | 676.00 | 676.00 | 2.58% | 278,027 |
| Feb 5, 2026 | 633.00 | 670.00 | 633.00 | 659.00 | 659.00 | -0.75% | 3,371,376 |
| Feb 4, 2026 | 644.00 | 666.00 | 644.00 | 664.00 | 664.00 | 1.84% | 749,362 |
| Feb 3, 2026 | 660.00 | 660.00 | 645.00 | 652.00 | 652.00 | - | 605,295 |
| Feb 2, 2026 | 638.00 | 652.00 | 636.00 | 652.00 | 652.00 | 1.56% | 236,189 |
| Jan 30, 2026 | 639.00 | 647.00 | 637.00 | 642.00 | 642.00 | - | 275,299 |
| Jan 29, 2026 | 655.00 | 655.00 | 636.00 | 642.00 | 642.00 | 0.16% | 334,906 |
| Jan 28, 2026 | 650.00 | 651.00 | 639.00 | 641.00 | 641.00 | -0.77% | 1,328,978 |
| Jan 27, 2026 | 669.00 | 669.00 | 646.00 | 646.00 | 646.00 | -0.15% | 627,107 |
| Jan 26, 2026 | 643.00 | 648.00 | 638.00 | 647.00 | 647.00 | -0.15% | 345,971 |
| Jan 23, 2026 | 632.00 | 650.00 | 632.00 | 648.00 | 648.00 | 0.93% | 2,024,170 |
| Jan 22, 2026 | 635.00 | 648.00 | 635.00 | 642.00 | 642.00 | 1.90% | 882,795 |
| Jan 21, 2026 | 620.00 | 639.00 | 620.00 | 630.00 | 630.00 | -1.10% | 741,320 |
| Jan 20, 2026 | 627.00 | 641.00 | 627.00 | 637.00 | 637.00 | -0.78% | 196,047 |
| Jan 19, 2026 | 635.00 | 645.00 | 629.00 | 642.00 | 642.00 | -1.53% | 166,031 |
| Jan 16, 2026 | 675.00 | 675.00 | 646.07 | 652.00 | 652.00 | -0.76% | 180,812 |
| Jan 15, 2026 | 631.00 | 657.00 | 631.00 | 657.00 | 657.00 | 1.55% | 214,833 |
| Jan 14, 2026 | 661.00 | 661.00 | 641.00 | 647.00 | 647.00 | - | 283,746 |
| Jan 13, 2026 | 655.00 | 658.00 | 642.00 | 647.00 | 647.00 | -1.22% | 671,620 |
| Jan 12, 2026 | 665.00 | 665.00 | 648.00 | 655.00 | 655.00 | 0.31% | 307,847 |
| Jan 9, 2026 | 655.00 | 657.00 | 644.00 | 653.00 | 653.00 | 0.93% | 160,449 |
| Jan 8, 2026 | 674.00 | 674.00 | 645.00 | 647.00 | 647.00 | -0.46% | 205,805 |
| Jan 7, 2026 | 634.00 | 650.00 | 631.00 | 650.00 | 650.00 | 3.01% | 822,100 |
| Jan 6, 2026 | 653.00 | 655.32 | 631.00 | 631.00 | 631.00 | -2.62% | 584,090 |
| Jan 5, 2026 | 656.00 | 648.00 | 630.00 | 648.00 | 648.00 | 1.73% | 298,750 |
| Jan 2, 2026 | 647.00 | 644.00 | 635.00 | 637.00 | 637.00 | -1.24% | 146,394 |
| Dec 31, 2025 | 650.00 | 651.00 | 640.00 | 645.00 | 645.00 | -0.62% | 224,165 |
| Dec 30, 2025 | 650.00 | 653.00 | 643.00 | 649.00 | 649.00 | 0.31% | 69,422 |
| Dec 29, 2025 | 649.00 | 652.00 | 639.00 | 647.00 | 647.00 | - | 109,418 |
| Dec 24, 2025 | 640.00 | 647.00 | 640.00 | 647.00 | 647.00 | 0.62% | 46,522 |
| Dec 23, 2025 | 654.00 | 654.00 | 642.00 | 643.00 | 643.00 | -0.31% | 170,550 |
| Dec 22, 2025 | 643.00 | 646.00 | 634.00 | 645.00 | 645.00 | 0.62% | 663,572 |
| Dec 19, 2025 | 655.00 | 655.00 | 633.00 | 641.00 | 641.00 | 0.31% | 352,181 |
| Dec 18, 2025 | 636.00 | 642.03 | 632.00 | 639.00 | 639.00 | 0.31% | 613,640 |
| Dec 17, 2025 | 611.00 | 641.00 | 611.00 | 637.00 | 637.00 | 0.79% | 299,990 |
| Dec 16, 2025 | 627.00 | 639.00 | 618.80 | 632.00 | 632.00 | 0.32% | 425,305 |
| Dec 15, 2025 | 630.00 | 639.00 | 624.00 | 630.00 | 630.00 | 1.29% | 1,364,254 |
| Dec 12, 2025 | 650.00 | 650.00 | 622.00 | 622.00 | 622.00 | -0.96% | 295,908 |
| Dec 11, 2025 | 620.00 | 640.00 | 620.00 | 628.00 | 628.00 | -1.10% | 1,259,262 |
| Dec 10, 2025 | 661.00 | 679.00 | 630.00 | 635.00 | 635.00 | 3.59% | 1,389,585 |
| Dec 9, 2025 | 593.00 | 617.00 | 593.00 | 613.00 | 613.00 | 0.16% | 397,663 |
| Dec 8, 2025 | 629.00 | 629.00 | 609.00 | 612.00 | 612.00 | - | 228,359 |
| Dec 5, 2025 | 613.00 | 621.00 | 611.00 | 612.00 | 612.00 | 0.16% | 233,410 |
| Dec 4, 2025 | 619.00 | 622.00 | 611.00 | 611.00 | 611.00 | -0.97% | 307,390 |
| Dec 3, 2025 | 639.00 | 639.00 | 614.00 | 617.00 | 617.00 | -0.48% | 1,630,220 |
| Dec 2, 2025 | 631.00 | 631.00 | 617.00 | 620.00 | 620.00 | -0.64% | 818,670 |
| Dec 1, 2025 | 639.00 | 639.00 | 619.00 | 624.00 | 624.00 | -1.27% | 156,431 |
| Nov 28, 2025 | 634.00 | 634.00 | 626.00 | 632.00 | 632.00 | - | 390,705 |
| Nov 27, 2025 | 609.00 | 632.05 | 609.00 | 632.00 | 632.00 | 1.44% | 917,691 |
| Nov 26, 2025 | 590.00 | 627.00 | 590.00 | 623.00 | 623.00 | 0.81% | 266,487 |
| Nov 25, 2025 | 614.00 | 620.00 | 605.00 | 618.00 | 618.00 | 1.48% | 276,425 |
| Nov 24, 2025 | 606.00 | 610.79 | 602.00 | 609.00 | 609.00 | 0.83% | 511,795 |
| Nov 21, 2025 | 615.00 | 615.00 | 589.00 | 604.00 | 604.00 | 0.50% | 205,049 |
| Nov 20, 2025 | 604.00 | 608.00 | 600.00 | 601.00 | 601.00 | -0.83% | 211,512 |
| Nov 19, 2025 | 607.00 | 613.00 | 603.00 | 606.00 | 598.60 | -0.33% | 392,622 |
| Nov 18, 2025 | 612.00 | 614.00 | 606.00 | 608.00 | 600.58 | -1.46% | 279,679 |
| Nov 17, 2025 | 624.00 | 626.00 | 615.00 | 617.00 | 609.47 | -0.80% | 451,946 |
| Nov 14, 2025 | 628.00 | 628.00 | 612.00 | 622.00 | 614.40 | -1.43% | 320,040 |
| Nov 13, 2025 | 636.00 | 639.00 | 626.92 | 631.00 | 623.29 | -1.10% | 575,047 |
| Nov 12, 2025 | 637.00 | 643.00 | 633.00 | 638.00 | 630.21 | - | 214,015 |
| Nov 11, 2025 | 624.00 | 640.00 | 624.00 | 638.00 | 630.21 | 1.92% | 976,781 |
| Nov 10, 2025 | 633.00 | 633.00 | 625.00 | 626.00 | 618.36 | - | 615,351 |
| Nov 7, 2025 | 657.00 | 657.00 | 616.00 | 626.00 | 618.36 | -1.26% | 483,161 |
| Nov 6, 2025 | 665.00 | 665.00 | 632.00 | 634.00 | 626.26 | -0.47% | 253,791 |
| Nov 5, 2025 | 639.00 | 642.00 | 633.00 | 637.00 | 629.22 | -0.47% | 433,890 |
| Nov 4, 2025 | 657.00 | 657.00 | 637.00 | 640.00 | 632.18 | -2.88% | 364,334 |
| Nov 3, 2025 | 659.00 | 660.00 | 648.00 | 659.00 | 650.95 | 0.30% | 251,863 |
| Oct 31, 2025 | 663.00 | 665.00 | 654.00 | 657.00 | 648.98 | -0.90% | 256,720 |
| Oct 30, 2025 | 666.00 | 669.00 | 658.00 | 663.00 | 654.90 | -0.60% | 446,661 |
| Oct 29, 2025 | 685.00 | 687.00 | 666.00 | 667.00 | 658.86 | -2.49% | 425,554 |
| Oct 28, 2025 | 656.00 | 687.00 | 656.00 | 684.00 | 675.65 | -0.29% | 380,966 |
| Oct 27, 2025 | 693.00 | 693.00 | 684.00 | 686.00 | 677.62 | -0.15% | 330,034 |
| Oct 24, 2025 | 688.00 | 689.00 | 674.00 | 687.00 | 678.61 | 2.08% | 589,807 |
| Oct 23, 2025 | 664.00 | 673.00 | 659.00 | 673.00 | 664.78 | 2.44% | 1,060,947 |
| Oct 22, 2025 | 645.00 | 666.00 | 645.00 | 657.00 | 648.98 | 0.77% | 1,091,592 |
| Oct 21, 2025 | 638.00 | 652.00 | 638.00 | 652.00 | 644.04 | 1.88% | 588,870 |
| Oct 20, 2025 | 628.00 | 648.00 | 628.00 | 640.00 | 632.18 | 0.31% | 323,072 |
| Oct 17, 2025 | 619.00 | 645.00 | 619.00 | 638.00 | 630.21 | -1.85% | 499,356 |
| Oct 16, 2025 | 666.00 | 671.00 | 645.00 | 650.00 | 642.06 | -2.55% | 678,611 |