1. Share Prices

  2. Volution Group PLC (FAN)

612.00p+1.00 (+0.16%)05 Dec 2025, 16:35
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
Dec 5, 2025613.00p621.00p611.00p612.00p233,410
Dec 4, 2025619.00p622.00p611.00p611.00p307,390
Dec 3, 2025639.00p639.00p614.00p617.00p1,630,219
Dec 2, 2025631.00p631.00p617.00p620.00p818,670
Dec 1, 2025639.00p639.00p619.00p624.00p156,430
Nov 28, 2025634.00p634.00p626.00p632.00p390,705
Nov 27, 2025609.00p632.05p609.00p632.00p917,691
Nov 26, 2025590.00p627.00p590.00p623.00p266,486
Nov 25, 2025614.00p620.00p605.00p618.00p276,425
Nov 24, 2025606.00p610.79p602.00p609.00p511,794
Nov 21, 2025615.00p615.00p589.00p604.00p205,048
Nov 20, 2025604.00p608.00p600.00p601.00p211,511
Nov 19, 2025607.00p613.00p603.00p606.00p392,622
Nov 18, 2025612.00p614.00p606.00p608.00p279,678
Nov 17, 2025624.00p626.00p615.00p617.00p451,946
Nov 14, 2025628.00p628.00p612.00p622.00p320,040
Nov 13, 2025636.00p639.00p626.92p631.00p575,047
Nov 12, 2025637.00p643.00p633.00p638.00p214,015
Nov 11, 2025624.00p640.00p624.00p638.00p976,781
Nov 10, 2025633.00p633.00p625.00p626.00p615,351
Nov 7, 2025657.00p657.00p616.00p626.00p483,161
Nov 6, 2025665.00p665.00p632.00p634.00p253,791
Nov 5, 2025639.00p642.00p633.00p637.00p433,890
Nov 4, 2025657.00p657.00p637.00p640.00p364,333
Nov 3, 2025659.00p660.00p648.00p659.00p251,862
Oct 31, 2025663.00p665.00p654.00p657.00p256,719
Oct 30, 2025666.00p669.00p658.00p663.00p446,660
Oct 29, 2025685.00p687.00p666.00p667.00p425,554
Oct 28, 2025656.00p687.00p656.00p684.00p380,965
Oct 27, 2025693.00p693.00p684.00p686.00p330,034
Oct 24, 2025688.00p689.00p674.00p687.00p589,807
Oct 23, 2025664.00p673.00p659.00p673.00p1,060,947
Oct 22, 2025645.00p666.00p645.00p657.00p1,091,591
Oct 21, 2025638.00p652.00p638.00p652.00p588,869
Oct 20, 2025628.00p648.00p628.00p640.00p323,072
Oct 17, 2025619.00p644.99p619.00p638.00p499,356
Oct 16, 2025666.00p671.00p645.00p650.00p678,610
Oct 15, 2025656.00p679.00p656.00p667.00p475,375
Oct 14, 2025682.00p682.00p643.00p658.00p1,312,035
Oct 13, 2025676.00p687.00p675.00p685.00p291,877
Oct 10, 2025681.00p686.00p670.00p675.00p365,349
Oct 9, 2025679.00p720.00p667.00p683.00p1,060,207
Oct 8, 2025641.00p650.00p641.00p649.00p675,344
Oct 7, 2025642.00p645.00p630.00p639.00p653,414
Oct 6, 2025644.00p646.00p639.00p640.00p206,782
Oct 3, 2025638.00p645.00p632.00p643.00p283,443
Oct 2, 2025629.00p637.00p628.00p637.00p217,259
Oct 1, 2025631.00p631.00p622.00p627.00p859,752
Sep 30, 2025630.00p633.05p621.00p633.00p341,374
Sep 29, 2025616.00p625.00p609.00p625.00p960,569
123456
Showing 1 to 50 of 253

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.