Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 454.50 | 456.00 | 449.50 | 451.50 | 435.38 | 159,711 |
| 2024-06-05 | 456.00 | 457.00 | 448.00 | 452.50 | 436.34 | 140,904 |
| 2024-06-04 | 445.00 | 454.50 | 445.00 | 453.00 | 436.82 | 78,959 |
| 2024-06-03 | 471.50 | 471.50 | 451.53 | 457.50 | 441.16 | 261,421 |
| 2024-05-31 | 475.00 | 475.00 | 449.00 | 451.00 | 434.89 | 698,646 |
| 2024-05-30 | 460.00 | 465.00 | 447.68 | 455.00 | 438.75 | 227,019 |
| 2024-05-29 | 445.00 | 458.00 | 445.00 | 449.50 | 433.45 | 199,863 |
| 2024-05-28 | 457.50 | 464.00 | 456.00 | 458.00 | 441.64 | 197,326 |
| 2024-05-24 | 462.50 | 462.50 | 453.50 | 456.00 | 439.72 | 290,746 |
| 2024-05-23 | 464.00 | 464.00 | 445.50 | 451.00 | 434.89 | 1,182,132 |
| 2024-05-22 | 451.00 | 453.00 | 447.00 | 451.50 | 435.38 | 305,484 |
| 2024-05-21 | 464.00 | 464.00 | 450.50 | 453.00 | 436.82 | 118,179 |
| 2024-05-20 | 464.00 | 464.00 | 450.56 | 459.00 | 442.61 | 94,583 |
| 2024-05-17 | 454.00 | 459.00 | 449.50 | 459.00 | 442.61 | 920,542 |
| 2024-05-16 | 461.50 | 462.00 | 450.50 | 455.00 | 438.75 | 158,783 |
| 2024-05-15 | 451.00 | 461.50 | 447.70 | 461.50 | 445.02 | 315,817 |
| 2024-05-14 | 450.00 | 460.00 | 447.50 | 450.00 | 433.93 | 141,150 |
| 2024-05-13 | 449.50 | 454.50 | 445.73 | 451.50 | 435.38 | 103,932 |
| 2024-05-10 | 447.00 | 454.50 | 446.07 | 450.50 | 434.41 | 137,057 |
| 2024-05-09 | 450.00 | 454.00 | 441.50 | 447.50 | 431.52 | 114,852 |
| 2024-05-08 | 437.00 | 449.00 | 435.50 | 449.00 | 432.97 | 163,355 |
| 2024-05-07 | 436.00 | 439.50 | 431.00 | 439.50 | 423.80 | 125,730 |
| 2024-05-03 | 432.00 | 438.00 | 429.50 | 431.50 | 416.09 | 147,183 |
| 2024-05-02 | 450.00 | 450.00 | 430.00 | 434.00 | 418.50 | 318,020 |
| 2024-05-01 | 444.50 | 445.50 | 444.50 | 444.50 | 428.63 | 18,324 |
| 2024-04-30 | 434.95 | 435.50 | 434.95 | 435.50 | 419.95 | 189,289 |
| 2024-04-29 | 430.00 | 432.00 | 419.50 | 432.00 | 416.57 | 146,805 |
| 2024-04-26 | 411.00 | 423.50 | 411.00 | 423.00 | 407.89 | 161,209 |
| 2024-04-25 | 430.00 | 430.00 | 405.50 | 408.00 | 393.43 | 192,877 |
| 2024-04-24 | 430.00 | 430.00 | 406.00 | 414.00 | 399.22 | 7,242,373 |
| 2024-04-23 | 416.00 | 419.00 | 407.00 | 410.50 | 395.84 | 443,622 |
| 2024-04-22 | 402.00 | 417.50 | 402.00 | 410.00 | 395.36 | 207,587 |
| 2024-04-19 | 413.00 | 426.00 | 400.00 | 408.50 | 393.91 | 158,939 |
| 2024-04-18 | 405.00 | 414.00 | 405.00 | 414.00 | 399.22 | 976,539 |
| 2024-04-17 | 412.50 | 418.00 | 410.00 | 410.00 | 395.36 | 552,007 |
| 2024-04-16 | 423.00 | 425.00 | 409.50 | 409.50 | 394.88 | 330,932 |
| 2024-04-15 | 430.50 | 440.00 | 429.00 | 429.00 | 413.68 | 1,167,401 |
| 2024-04-12 | 424.00 | 431.50 | 419.95 | 429.50 | 414.16 | 295,274 |
| 2024-04-11 | 422.00 | 422.00 | 417.50 | 421.50 | 406.45 | 323,111 |
| 2024-04-10 | 420.00 | 424.00 | 410.50 | 422.50 | 407.41 | 163,731 |
| 2024-04-09 | 416.50 | 422.00 | 415.00 | 416.00 | 401.14 | 157,664 |
| 2024-04-08 | 417.00 | 424.00 | 417.00 | 419.00 | 404.04 | 172,124 |
| 2024-04-05 | 424.00 | 424.00 | 417.50 | 420.50 | 405.48 | 95,639 |
| 2024-04-04 | 427.50 | 427.50 | 423.00 | 426.50 | 411.27 | 112,155 |
| 2024-04-03 | 422.00 | 429.00 | 420.00 | 425.00 | 409.82 | 196,557 |
| 2024-04-02 | 432.00 | 436.50 | 420.50 | 423.50 | 408.38 | 214,853 |
| 2024-03-28 | 439.00 | 440.20 | 424.60 | 434.60 | 419.08 | 400,616 |
| 2024-03-27 | 422.20 | 437.20 | 422.20 | 427.60 | 409.63 | 336,087 |
| 2024-03-26 | 439.00 | 439.00 | 420.20 | 431.80 | 413.65 | 247,296 |
| 2024-03-25 | 421.00 | 435.20 | 421.00 | 423.20 | 405.41 | 157,229 |
| 2024-03-22 | 433.00 | 433.80 | 425.60 | 428.80 | 410.78 | 276,344 |
| 2024-03-21 | 440.80 | 440.80 | 421.40 | 433.20 | 414.99 | 123,035 |
| 2024-03-20 | 427.80 | 432.00 | 425.00 | 427.60 | 409.63 | 195,053 |
| 2024-03-19 | 432.00 | 432.00 | 425.00 | 428.60 | 410.59 | 176,472 |
| 2024-03-18 | 436.00 | 442.65 | 419.80 | 433.80 | 415.57 | 392,884 |
| 2024-03-15 | 435.60 | 457.00 | 423.40 | 436.00 | 417.68 | 1,458,444 |
| 2024-03-14 | 427.80 | 433.20 | 419.00 | 425.00 | 407.14 | 769,085 |
| 2024-03-13 | 431.00 | 433.44 | 426.20 | 430.40 | 412.31 | 242,543 |
| 2024-03-12 | 425.80 | 428.80 | 421.56 | 426.20 | 408.29 | 140,296 |
| 2024-03-11 | 420.00 | 429.60 | 420.00 | 423.80 | 405.99 | 105,388 |
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.