Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 419.20 | 423.80 | 412.60 | 423.80 | 405.99 | 280,021 |
| 2024-03-07 | 423.40 | 423.40 | 413.00 | 415.00 | 397.56 | 423,202 |
| 2024-03-06 | 416.80 | 420.60 | 409.60 | 412.80 | 395.45 | 334,807 |
| 2024-03-05 | 410.00 | 419.00 | 410.00 | 411.60 | 394.30 | 123,146 |
| 2024-03-04 | 418.80 | 419.00 | 412.40 | 415.40 | 397.94 | 109,514 |
| 2024-03-01 | 410.00 | 419.40 | 406.60 | 419.00 | 401.39 | 287,596 |
| 2024-02-29 | 423.60 | 423.60 | 405.00 | 405.00 | 387.98 | 497,212 |
| 2024-02-28 | 409.00 | 415.20 | 403.80 | 414.60 | 397.18 | 368,636 |
| 2024-02-27 | 410.60 | 414.00 | 408.00 | 410.00 | 392.77 | 466,787 |
| 2024-02-26 | 422.00 | 422.00 | 410.60 | 410.60 | 393.34 | 196,085 |
| 2024-02-23 | 418.00 | 419.00 | 413.80 | 416.40 | 398.90 | 220,877 |
| 2024-02-22 | 437.00 | 437.00 | 418.80 | 420.00 | 402.35 | 1,431,184 |
| 2024-02-21 | 417.40 | 427.40 | 417.40 | 419.80 | 402.16 | 95,937 |
| 2024-02-20 | 426.20 | 428.80 | 421.40 | 422.00 | 404.26 | 87,183 |
| 2024-02-19 | 425.00 | 432.40 | 420.60 | 427.00 | 409.05 | 42,631 |
| 2024-02-16 | 427.20 | 437.00 | 417.40 | 423.40 | 405.61 | 142,412 |
| 2024-02-15 | 430.00 | 430.00 | 422.00 | 422.00 | 404.26 | 159,260 |
| 2024-02-14 | 423.80 | 432.15 | 421.80 | 421.80 | 404.07 | 96,200 |
| 2024-02-13 | 437.20 | 437.20 | 418.20 | 422.60 | 404.84 | 316,154 |
| 2024-02-12 | 432.20 | 435.40 | 424.20 | 435.40 | 417.10 | 64,439 |
| 2024-02-09 | 448.00 | 448.00 | 423.60 | 424.80 | 406.95 | 203,711 |
| 2024-02-08 | 407.40 | 444.40 | 407.40 | 434.00 | 415.76 | 259,485 |
| 2024-02-07 | 416.00 | 429.80 | 416.00 | 426.80 | 408.86 | 398,867 |
| 2024-02-06 | 414.00 | 423.80 | 412.40 | 422.60 | 404.84 | 278,333 |
| 2024-02-05 | 425.00 | 435.80 | 413.00 | 417.20 | 399.67 | 239,386 |
| 2024-02-02 | 442.80 | 442.80 | 406.80 | 428.20 | 410.20 | 245,732 |
| 2024-02-01 | 434.00 | 440.20 | 425.00 | 425.60 | 407.71 | 116,876 |
| 2024-01-31 | 427.00 | 440.00 | 419.90 | 435.80 | 417.48 | 469,248 |
| 2024-01-30 | 432.00 | 435.00 | 425.60 | 430.20 | 412.12 | 163,142 |
| 2024-01-29 | 415.80 | 431.80 | 415.00 | 431.80 | 413.65 | 110,187 |
| 2024-01-26 | 421.40 | 424.00 | 417.20 | 420.40 | 402.73 | 207,767 |
| 2024-01-25 | 421.40 | 421.40 | 407.60 | 419.00 | 401.39 | 108,666 |
| 2024-01-24 | 410.00 | 420.20 | 410.00 | 417.40 | 399.86 | 93,110 |
| 2024-01-23 | 419.20 | 419.20 | 408.80 | 411.00 | 393.73 | 140,869 |
| 2024-01-22 | 412.40 | 420.60 | 411.20 | 419.00 | 401.39 | 140,838 |
| 2024-01-19 | 414.00 | 417.40 | 406.20 | 408.40 | 391.24 | 257,855 |
| 2024-01-18 | 406.40 | 415.00 | 404.00 | 412.00 | 394.69 | 215,707 |
| 2024-01-17 | 402.60 | 414.00 | 398.20 | 404.80 | 387.79 | 224,208 |
| 2024-01-16 | 402.60 | 418.80 | 402.60 | 412.20 | 394.88 | 128,264 |
| 2024-01-15 | 413.40 | 418.00 | 402.60 | 414.40 | 396.98 | 200,188 |
| 2024-01-12 | 423.40 | 423.40 | 408.80 | 416.60 | 399.09 | 89,258 |
| 2024-01-11 | 402.60 | 419.20 | 402.60 | 409.60 | 392.39 | 95,495 |
| 2024-01-10 | 413.00 | 420.60 | 413.00 | 416.80 | 399.28 | 276,107 |
| 2024-01-09 | 410.00 | 420.60 | 403.20 | 417.20 | 399.67 | 199,186 |
| 2024-01-08 | 404.20 | 422.80 | 404.20 | 416.60 | 399.09 | 89,689 |
| 2024-01-05 | 410.80 | 415.00 | 404.60 | 411.60 | 394.30 | 152,121 |
| 2024-01-04 | 411.80 | 424.80 | 411.40 | 414.20 | 396.79 | 139,499 |
| 2024-01-03 | 420.20 | 440.40 | 415.20 | 418.20 | 400.62 | 209,121 |
| 2024-01-02 | 420.20 | 440.60 | 420.20 | 429.80 | 411.74 | 148,272 |
| 2023-12-29 | 422.00 | 439.40 | 421.20 | 433.60 | 415.38 | 152,418 |
| 2023-12-28 | 432.60 | 436.80 | 425.20 | 435.00 | 416.72 | 388,611 |
| 2023-12-27 | 455.20 | 455.20 | 429.40 | 434.80 | 416.53 | 676,980 |
| 2023-12-22 | 446.20 | 446.20 | 420.20 | 435.60 | 417.29 | 609,894 |
| 2023-12-21 | 401.40 | 429.80 | 401.40 | 427.40 | 409.44 | 177,228 |
| 2023-12-20 | 421.40 | 429.60 | 418.20 | 422.40 | 404.65 | 358,486 |
| 2023-12-19 | 412.00 | 428.20 | 403.80 | 420.00 | 402.35 | 420,714 |
| 2023-12-18 | 425.00 | 438.40 | 418.20 | 423.40 | 405.61 | 240,649 |
| 2023-12-15 | 433.60 | 438.80 | 421.40 | 428.60 | 410.59 | 579,491 |
| 2023-12-14 | 424.00 | 431.40 | 418.00 | 430.00 | 411.93 | 1,050,887 |
| 2023-12-13 | 408.00 | 426.16 | 407.00 | 412.00 | 394.69 | 2,136,516 |
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.