Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 535.00 | 569.00 | 535.00 | 565.00 | 544.82 | 454,214 |
| 2024-08-29 | 545.00 | 563.00 | 538.00 | 559.00 | 539.04 | 213,951 |
| 2024-08-28 | 520.00 | 553.00 | 520.00 | 545.00 | 525.54 | 552,710 |
| 2024-08-27 | 541.00 | 549.00 | 528.00 | 547.00 | 527.47 | 1,113,376 |
| 2024-08-23 | 536.00 | 542.00 | 527.00 | 542.00 | 522.64 | 141,032 |
| 2024-08-22 | 530.00 | 537.00 | 528.00 | 530.00 | 511.07 | 155,474 |
| 2024-08-21 | 510.00 | 530.00 | 510.00 | 530.00 | 511.07 | 123,751 |
| 2024-08-20 | 540.00 | 540.00 | 521.00 | 521.00 | 502.39 | 100,737 |
| 2024-08-19 | 538.00 | 538.00 | 520.00 | 528.00 | 509.14 | 100,677 |
| 2024-08-16 | 520.00 | 526.00 | 520.00 | 522.00 | 503.36 | 290,452 |
| 2024-08-15 | 528.00 | 530.00 | 508.00 | 524.00 | 505.29 | 131,640 |
| 2024-08-14 | 517.00 | 527.00 | 516.53 | 525.00 | 506.25 | 534,721 |
| 2024-08-13 | 530.00 | 530.00 | 512.00 | 517.00 | 498.54 | 318,262 |
| 2024-08-12 | 500.00 | 520.25 | 500.00 | 514.00 | 495.64 | 97,997 |
| 2024-08-09 | 514.00 | 518.00 | 510.00 | 518.00 | 499.50 | 164,015 |
| 2024-08-08 | 500.00 | 511.00 | 497.32 | 510.00 | 491.79 | 623,256 |
| 2024-08-07 | 520.00 | 520.00 | 501.00 | 508.00 | 489.86 | 115,083 |
| 2024-08-06 | 503.00 | 507.00 | 494.00 | 501.00 | 483.11 | 951,914 |
| 2024-08-05 | 500.00 | 514.00 | 489.50 | 501.00 | 483.11 | 285,572 |
| 2024-08-02 | 545.00 | 545.00 | 510.00 | 513.00 | 494.68 | 293,842 |
| 2024-08-01 | 546.00 | 552.00 | 528.00 | 531.00 | 512.04 | 242,439 |
| 2024-07-31 | 542.00 | 550.00 | 533.00 | 547.00 | 527.47 | 995,790 |
| 2024-07-30 | 530.00 | 544.00 | 530.00 | 538.00 | 518.79 | 393,797 |
| 2024-07-29 | 520.00 | 539.00 | 520.00 | 532.00 | 513.00 | 251,067 |
| 2024-07-26 | 510.00 | 538.00 | 510.00 | 531.00 | 512.04 | 220,304 |
| 2024-07-25 | 540.00 | 540.00 | 513.00 | 525.00 | 506.25 | 569,635 |
| 2024-07-24 | 515.00 | 535.00 | 512.00 | 523.00 | 504.32 | 487,397 |
| 2024-07-23 | 510.00 | 510.00 | 499.00 | 508.00 | 489.86 | 116,189 |
| 2024-07-22 | 491.50 | 500.00 | 489.10 | 500.00 | 482.14 | 102,242 |
| 2024-07-19 | 501.00 | 505.84 | 494.30 | 500.00 | 482.14 | 98,631 |
| 2024-07-18 | 501.00 | 506.00 | 495.00 | 502.00 | 484.07 | 195,007 |
| 2024-07-17 | 503.00 | 503.00 | 495.50 | 496.50 | 478.77 | 325,818 |
| 2024-07-16 | 501.00 | 505.00 | 498.50 | 503.00 | 485.04 | 712,453 |
| 2024-07-15 | 494.00 | 507.00 | 494.00 | 503.00 | 485.04 | 217,560 |
| 2024-07-12 | 495.00 | 499.50 | 485.71 | 499.50 | 481.66 | 185,227 |
| 2024-07-11 | 493.50 | 494.00 | 479.00 | 491.00 | 473.47 | 154,570 |
| 2024-07-10 | 469.50 | 484.00 | 469.50 | 483.00 | 465.75 | 269,783 |
| 2024-07-09 | 478.50 | 484.00 | 473.50 | 473.50 | 456.59 | 207,237 |
| 2024-07-08 | 477.50 | 483.00 | 473.50 | 482.50 | 465.27 | 130,248 |
| 2024-07-05 | 460.00 | 485.50 | 460.00 | 478.50 | 461.41 | 305,464 |
| 2024-07-04 | 456.00 | 471.50 | 456.00 | 462.00 | 445.50 | 556,344 |
| 2024-07-03 | 447.00 | 462.00 | 447.00 | 462.00 | 445.50 | 195,009 |
| 2024-07-02 | 449.00 | 450.50 | 443.00 | 448.00 | 432.00 | 218,577 |
| 2024-07-01 | 470.00 | 470.00 | 449.00 | 449.50 | 433.45 | 224,597 |
| 2024-06-28 | 451.00 | 454.50 | 441.00 | 451.00 | 434.89 | 221,727 |
| 2024-06-27 | 450.50 | 467.00 | 450.00 | 451.00 | 434.89 | 94,616 |
| 2024-06-26 | 450.50 | 456.00 | 442.00 | 451.50 | 435.38 | 260,378 |
| 2024-06-25 | 460.00 | 460.00 | 442.00 | 448.00 | 432.00 | 166,728 |
| 2024-06-24 | 452.50 | 454.50 | 447.50 | 451.00 | 434.89 | 156,194 |
| 2024-06-21 | 452.50 | 455.73 | 445.50 | 454.00 | 437.79 | 641,093 |
| 2024-06-20 | 457.50 | 457.50 | 447.50 | 451.50 | 435.38 | 130,960 |
| 2024-06-19 | 443.50 | 448.50 | 431.00 | 448.50 | 432.48 | 234,809 |
| 2024-06-18 | 430.00 | 445.70 | 430.00 | 443.00 | 427.18 | 294,325 |
| 2024-06-17 | 435.50 | 441.00 | 434.00 | 440.50 | 424.77 | 128,073 |
| 2024-06-14 | 443.00 | 447.52 | 433.00 | 438.00 | 422.36 | 85,419 |
| 2024-06-13 | 437.50 | 453.45 | 437.50 | 441.50 | 425.73 | 162,228 |
| 2024-06-12 | 436.00 | 457.50 | 436.00 | 453.50 | 437.30 | 147,643 |
| 2024-06-11 | 445.00 | 445.00 | 436.50 | 439.00 | 423.32 | 79,020 |
| 2024-06-10 | 441.00 | 446.00 | 439.50 | 444.00 | 428.14 | 169,467 |
| 2024-06-07 | 451.50 | 451.50 | 440.00 | 446.00 | 430.07 | 99,730 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.0400 GBP |
| 2025-11-20 | 0.0740 GBP |
| 2025-03-27 | 0.0340 GBP |
| 2024-11-21 | 0.0620 GBP |
| 2024-03-28 | 0.0280 GBP |
| 2023-11-23 | 0.0550 GBP |
| 2023-03-23 | 0.0250 GBP |
| 2022-11-24 | 0.0500 GBP |
| 2022-03-24 | 0.0230 GBP |
| 2021-11-18 | 0.0440 GBP |
| 2021-03-25 | 0.0190 GBP |
| 2020-03-26 | 1.2751 GBP |
| 2019-11-21 | 0.0330 GBP |
| 2019-03-28 | 0.0160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.