512.00p-27.00 (-5.01%)27 Sep 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Volution Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 27, 2021538.00p544.02p511.00p512.00p312,031
Sep 24, 2021546.00p546.00p533.00p539.00p274,899
Sep 23, 2021545.00p552.00p536.00p549.00p822,126
Sep 22, 2021525.00p545.00p525.00p543.00p1,261,175
Sep 21, 2021541.00p544.00p531.00p533.00p433,436
Sep 20, 2021558.00p558.00p532.00p535.00p191,289
Sep 17, 2021560.00p565.00p544.00p560.00p726,401
Sep 16, 2021555.00p560.00p552.98p557.00p175,649
Sep 15, 2021559.00p562.00p552.00p556.00p964,947
Sep 14, 2021552.00p558.00p546.00p558.00p205,626
Sep 13, 2021540.00p557.00p540.00p550.00p820,061
Sep 10, 2021555.00p559.00p543.00p545.00p227,446
Sep 9, 2021538.00p554.00p537.00p551.00p397,298
Sep 8, 2021555.00p558.00p537.00p541.00p936,992
Sep 7, 2021557.00p561.00p543.00p555.00p775,914
Sep 6, 2021555.00p558.00p542.00p550.00p2,180,019
Sep 3, 2021539.00p552.00p536.00p551.00p1,695,125
Sep 2, 2021525.00p551.00p525.00p540.00p739,164
Sep 1, 2021533.00p540.00p524.00p536.00p143,451
Aug 31, 2021520.00p529.00p515.00p527.00p502,631
Aug 27, 2021525.00p527.00p510.53p519.00p541,877
Aug 26, 2021516.00p521.23p506.00p516.00p878,493
Aug 25, 2021509.00p522.00p505.00p520.00p522,378
Aug 24, 2021532.00p532.00p504.00p504.00p469,853
Aug 23, 2021513.00p530.35p513.00p525.00p605,836
Aug 20, 2021515.00p521.00p509.53p518.00p112,269
Aug 19, 2021507.00p518.00p504.00p515.00p188,878
Aug 18, 2021514.00p516.01p507.00p511.00p71,648
Aug 17, 2021499.00p513.00p492.50p511.00p324,122
Aug 16, 2021484.00p498.50p482.86p497.50p321,752
Aug 13, 2021495.50p496.50p484.50p486.50p276,294
Aug 12, 2021500.00p506.00p493.00p495.00p1,265,124
Aug 11, 2021499.00p500.00p488.50p500.00p491,450
Aug 10, 2021483.50p497.00p477.52p494.50p390,810
Aug 9, 2021485.00p485.00p475.00p475.00p270,659
Aug 6, 2021491.50p494.88p481.00p485.00p638,260
Aug 5, 2021491.00p504.00p488.00p490.00p723,296
Aug 4, 2021490.50p490.50p485.00p490.00p257,443
Aug 3, 2021477.00p494.00p475.00p490.00p588,257
Aug 2, 2021480.00p493.00p470.50p476.00p373,425
Jul 30, 2021474.00p479.00p462.50p472.50p389,503
Jul 29, 2021477.00p480.00p467.50p472.00p662,995
Jul 28, 2021469.50p475.25p460.50p473.00p462,200
Jul 27, 2021487.50p491.50p469.50p472.00p287,354
Jul 26, 2021480.00p492.00p480.00p486.00p388,514
Jul 23, 2021475.00p503.00p468.00p485.00p2,177,034
Jul 22, 2021465.00p484.50p463.00p480.00p1,035,141
Jul 21, 2021436.50p453.00p436.50p453.00p197,282
Jul 20, 2021438.00p446.50p434.10p437.00p378,556
Jul 19, 2021440.00p443.50p432.77p436.00p260,126
Showing 1 to 50 of 253