Volution Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	385.20	412.40	385.20	398.20	381.47	390,425
2023-12-11	401.40	421.00	393.00	406.80	389.70	375,726
2023-12-08	390.00	412.20	390.00	400.40	383.57	194,906
2023-12-07	409.20	409.20	390.60	408.40	391.24	190,438
2023-12-06	380.60	408.00	380.60	404.80	387.79	319,356
2023-12-05	410.00	410.00	394.60	403.20	386.26	241,023
2023-12-04	405.40	409.80	395.00	398.00	381.27	378,582
2023-12-01	410.00	410.00	393.40	400.80	383.96	119,257
2023-11-30	410.00	410.00	391.40	394.60	378.02	446,177
2023-11-29	397.40	397.40	387.00	394.00	377.44	500,336
2023-11-28	395.40	395.40	380.00	389.00	372.65	609,808
2023-11-27	397.40	397.60	385.00	385.00	368.82	102,998
2023-11-24	390.40	410.00	382.00	393.40	376.87	360,171
2023-11-23	406.20	406.20	382.60	390.80	374.38	244,345
2023-11-22	396.40	412.80	396.20	396.20	374.28	202,255
2023-11-21	399.20	415.00	395.60	398.00	375.98	214,391
2023-11-20	415.00	415.00	397.40	399.00	376.93	275,717
2023-11-17	421.20	421.20	399.00	404.20	381.84	389,897
2023-11-16	421.20	421.20	396.00	404.20	381.84	470,649
2023-11-15	422.00	426.00	404.80	409.60	386.94	376,102
2023-11-14	410.20	417.20	394.60	414.40	391.47	635,688
2023-11-13	398.00	398.00	389.00	395.40	373.52	170,874
2023-11-10	400.00	400.00	377.80	394.20	372.39	138,999
2023-11-09	378.40	394.60	378.40	392.20	370.50	430,546
2023-11-08	382.20	390.60	380.40	381.80	360.68	445,392
2023-11-07	361.80	387.20	361.80	387.20	365.78	317,348
2023-11-06	366.20	388.48	366.20	380.80	359.73	208,183
2023-11-03	387.60	390.40	379.60	384.20	362.94	149,869
2023-11-02	374.40	384.40	372.00	381.00	359.92	312,318
2023-11-01	360.00	368.00	351.00	367.20	346.88	1,122,704
2023-10-31	363.40	363.40	349.95	362.60	342.54	302,101
2023-10-30	355.00	362.00	345.87	352.00	332.53	180,104
2023-10-27	330.00	352.40	330.00	351.00	331.58	178,190
2023-10-26	355.00	355.00	336.39	344.40	325.35	1,078,622
2023-10-25	332.60	343.20	331.95	341.20	322.32	271,061
2023-10-24	360.00	360.00	339.00	343.80	324.78	524,496
2023-10-23	352.20	352.20	330.40	344.80	325.72	310,768
2023-10-20	345.00	347.60	339.40	339.40	320.62	521,218
2023-10-19	350.80	353.06	346.60	347.60	328.37	389,374
2023-10-18	363.20	367.16	351.20	351.80	332.34	439,570
2023-10-17	352.40	373.00	352.40	371.80	351.23	1,106,935
2023-10-16	375.60	386.96	364.60	370.60	350.10	1,785,008
2023-10-13	389.40	392.20	375.00	375.20	354.44	989,959
2023-10-12	376.60	388.00	373.40	379.80	358.79	1,565,264
2023-10-11	367.80	376.42	363.60	375.40	354.63	411,659
2023-10-10	371.40	380.40	365.00	370.80	350.29	551,730
2023-10-09	367.20	372.36	363.60	367.00	346.70	237,899
2023-10-06	370.00	378.80	354.80	364.60	344.43	394,165
2023-10-05	355.80	390.00	354.50	365.00	344.81	750,334
2023-10-04	340.00	345.40	336.60	336.60	317.98	288,105
2023-10-03	348.20	355.80	343.80	344.00	324.97	238,416
2023-10-02	366.00	367.60	347.00	351.00	331.58	254,515
2023-09-29	348.40	366.00	348.40	361.80	341.78	676,217
2023-09-28	362.20	362.20	349.40	351.80	332.34	358,397
2023-09-27	361.00	371.80	356.00	360.60	340.65	546,780
2023-09-26	355.00	369.00	355.00	368.40	348.02	319,411
2023-09-25	362.40	366.40	356.70	363.00	342.92	374,095
2023-09-22	350.00	365.80	350.00	362.20	342.16	301,203
2023-09-21	346.80	364.00	346.80	359.20	339.33	279,503
2023-09-20	350.60	356.20	345.80	353.80	334.23	487,171

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.