1. Share Prices

  2. Volution Group PLC (FAN)

663.00p-1.00 (-0.15%)06 Aug 2025, 16:48
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
Aug 5, 2025698.00p698.00p664.00p664.00p490,030
Aug 4, 2025625.00p671.00p625.00p668.00p246,801
Aug 1, 2025666.00p673.00p654.00p654.00p135,030
Jul 31, 2025677.00p678.32p664.00p670.00p539,868
Jul 30, 2025670.00p680.00p661.00p672.00p278,726
Jul 29, 2025647.00p668.00p647.00p665.00p451,475
Jul 28, 2025660.00p670.21p647.00p647.00p371,024
Jul 25, 2025664.00p664.00p645.00p656.00p377,834
Jul 24, 2025635.00p659.12p633.00p657.00p1,012,443
Jul 23, 2025646.00p666.00p632.00p632.00p196,490
Jul 22, 2025650.00p651.00p637.00p641.00p283,671
Jul 21, 2025641.00p652.00p631.00p647.00p501,723
Jul 18, 2025646.00p646.00p631.00p634.00p198,005
Jul 17, 2025621.00p634.00p620.00p631.00p598,756
Jul 16, 2025598.00p620.00p598.00p620.00p241,447
Jul 15, 2025625.00p625.00p616.00p617.00p187,139
Jul 14, 2025618.00p624.00p612.00p615.00p273,901
Jul 11, 2025622.00p626.00p614.00p619.00p2,164,142
Jul 10, 2025618.00p626.00p617.00p623.00p222,732
Jul 9, 2025617.00p629.56p617.00p619.00p380,639
Jul 8, 2025596.00p619.00p596.00p617.00p805,451
Jul 7, 2025597.00p613.00p594.00p610.00p519,600
Jul 4, 2025599.00p599.00p591.00p593.00p103,331
Jul 3, 2025599.00p603.00p597.00p600.00p113,664
Jul 2, 2025594.00p598.00p589.00p594.00p287,595
Jul 1, 2025592.00p594.00p586.00p593.00p415,263
Jun 30, 2025605.00p606.00p591.00p591.00p201,209
Jun 27, 2025590.00p602.00p585.64p601.00p244,820
Jun 26, 2025588.00p597.00p578.00p591.00p424,842
Jun 25, 2025569.00p591.00p569.00p590.00p593,073
Jun 24, 2025588.00p596.00p581.00p586.00p422,194
Jun 23, 2025589.00p594.00p582.00p582.00p366,722
Jun 20, 2025607.00p609.00p588.00p588.00p961,243
Jun 19, 2025608.00p609.00p600.00p606.00p628,045
Jun 18, 2025601.00p614.00p600.00p611.00p435,367
Jun 17, 2025609.00p609.00p600.00p601.00p623,289
Jun 16, 2025608.00p609.00p595.00p605.00p213,248
Jun 13, 2025594.00p606.00p594.00p604.00p96,653
Jun 12, 2025612.00p613.00p603.00p607.00p184,614
Jun 11, 2025614.00p616.00p608.00p614.00p621,232
Jun 10, 2025610.00p620.00p608.00p608.00p472,789
Jun 9, 2025610.00p610.00p601.00p610.00p416,105
Jun 6, 2025610.00p610.00p598.00p605.00p159,284
Jun 5, 2025581.00p604.00p581.00p600.00p357,333
Jun 4, 2025594.00p604.00p594.00p604.00p377,677
Jun 3, 2025610.00p610.00p593.00p596.00p242,225
Jun 2, 2025578.00p614.00p578.00p603.00p122,956
May 30, 2025602.00p614.00p602.00p609.00p460,141
May 29, 2025621.00p623.00p613.00p613.00p343,351
May 28, 2025607.00p628.00p607.00p619.00p257,987
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41