1. Share Prices

  2. Volution Group PLC (FAN)

408.00p-6.00 (-1.45%)25 Apr 2024, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volution Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024430.00p430.00p406.00p414.00p7,242,373
Apr 23, 2024416.00p419.00p407.00p410.50p443,622
Apr 22, 2024402.00p417.50p402.00p410.00p207,587
Apr 19, 2024413.00p426.00p400.00p408.50p158,939
Apr 18, 2024405.00p414.00p405.00p414.00p976,539
Apr 17, 2024412.50p418.00p410.00p410.00p552,007
Apr 16, 2024423.00p425.00p409.50p409.50p330,932
Apr 15, 2024430.50p440.00p429.00p429.00p1,167,401
Apr 12, 2024424.00p431.50p419.95p429.50p295,274
Apr 11, 2024422.00p422.00p417.50p421.50p323,111
Apr 10, 2024420.00p424.00p410.50p422.50p163,731
Apr 9, 2024416.50p422.00p415.00p416.00p157,664
Apr 8, 2024417.00p424.00p417.00p419.00p172,124
Apr 5, 2024424.00p424.00p417.50p420.50p95,639
Apr 4, 2024427.50p427.50p423.00p426.50p112,155
Apr 3, 2024422.00p429.00p420.00p425.00p196,557
Apr 2, 2024432.00p436.50p420.50p423.50p214,853
Mar 28, 2024439.00p440.20p424.60p434.60p400,616
Mar 27, 2024422.20p437.20p422.20p427.60p336,087
Mar 26, 2024439.00p439.00p420.20p431.80p247,296
Mar 25, 2024421.00p435.20p421.00p423.20p157,229
Mar 22, 2024433.00p433.80p425.60p428.80p276,344
Mar 21, 2024440.80p440.80p421.40p433.20p123,035
Mar 20, 2024427.80p432.00p425.00p427.60p195,053
Mar 19, 2024432.00p432.00p425.00p428.60p176,472
Mar 18, 2024436.00p442.65p419.80p433.80p392,884
Mar 15, 2024435.60p457.00p423.40p436.00p1,458,444
Mar 14, 2024427.80p433.20p419.00p425.00p769,085
Mar 13, 2024431.00p433.44p426.20p430.40p242,543
Mar 12, 2024425.80p428.80p421.56p426.20p140,296
Mar 11, 2024420.00p429.60p420.00p423.80p105,388
Mar 8, 2024419.20p423.80p412.60p423.80p280,021
Mar 7, 2024423.40p423.40p413.00p415.00p423,202
Mar 6, 2024416.80p420.60p409.60p412.80p334,807
Mar 5, 2024410.00p419.00p410.00p411.60p123,146
Mar 4, 2024418.80p419.00p412.40p415.40p109,514
Mar 1, 2024410.00p419.40p406.60p419.00p287,596
Feb 29, 2024423.60p423.60p405.00p405.00p497,212
Feb 28, 2024409.00p415.20p403.80p414.60p368,636
Feb 27, 2024410.60p414.00p408.00p410.00p466,787
Feb 26, 2024422.00p422.00p410.60p410.60p196,085
Feb 23, 2024418.00p419.00p413.80p416.40p220,877
Feb 22, 2024437.00p437.00p418.80p420.00p1,431,184
Feb 21, 2024417.40p427.40p417.40p419.80p95,937
Feb 20, 2024426.20p428.80p421.40p422.00p87,183
Feb 19, 2024425.00p432.40p420.60p427.00p42,631
Feb 16, 2024427.20p437.00p417.40p423.40p142,412
Feb 15, 2024430.00p430.00p422.00p422.00p159,260
Feb 14, 2024423.80p432.15p421.80p421.80p96,200
Feb 13, 2024437.20p437.20p418.20p422.60p316,154
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC11,967.555.42
Unilever PLC4,021.574.10
Barclays PLC195.962.52
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04
Indivior PLC1,429.18-5.60