Volution Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	359.20	362.40	349.00	352.40	332.90	253,038
2023-09-18	360.20	367.80	350.00	351.60	332.15	208,073
2023-09-15	348.00	363.80	347.40	360.20	340.27	699,842
2023-09-14	350.20	355.80	346.60	355.40	335.74	371,103
2023-09-13	351.00	362.00	346.80	350.00	330.64	141,132
2023-09-12	359.40	360.86	346.60	351.60	332.15	125,192
2023-09-11	349.00	357.40	349.00	353.40	333.85	137,041
2023-09-08	345.60	358.00	345.60	356.60	336.87	342,636
2023-09-07	374.00	374.00	352.80	354.00	334.42	261,936
2023-09-06	359.80	370.40	358.40	358.40	338.57	318,922
2023-09-05	367.00	372.60	366.60	368.60	348.21	199,587
2023-09-04	375.60	381.46	372.60	374.00	353.31	92,666
2023-09-01	381.80	386.00	376.58	379.60	358.60	164,467
2023-08-31	379.20	381.80	376.00	381.80	360.68	236,783
2023-08-30	376.20	382.60	373.16	376.00	355.20	325,286
2023-08-29	364.40	376.20	364.40	373.20	352.55	293,352
2023-08-25	361.00	364.20	359.20	361.60	341.59	584,916
2023-08-24	370.60	373.42	361.40	362.60	342.54	112,444
2023-08-23	362.20	366.60	359.00	365.80	345.56	129,698
2023-08-22	378.60	378.60	362.18	363.20	343.11	136,729
2023-08-21	364.20	379.60	361.20	362.20	342.16	371,816
2023-08-18	376.40	379.20	362.78	371.40	350.85	1,304,397
2023-08-17	378.60	381.60	362.09	379.40	358.41	185,868
2023-08-16	386.40	388.90	382.00	383.20	362.00	140,184
2023-08-15	382.00	400.20	382.00	384.20	362.94	666,599
2023-08-14	386.20	397.60	382.00	386.80	365.40	123,488
2023-08-11	385.20	390.00	383.00	384.20	362.94	151,200
2023-08-10	389.00	394.60	385.09	389.40	367.86	135,281
2023-08-09	403.20	403.20	384.40	389.60	368.05	148,419
2023-08-08	388.80	400.79	388.80	396.40	374.47	279,636
2023-08-07	390.00	398.40	386.40	391.00	369.37	227,076
2023-08-04	389.80	393.60	386.18	393.40	371.64	210,136
2023-08-03	395.00	395.60	386.70	388.00	366.53	346,187
2023-08-02	401.00	403.20	393.00	395.40	373.52	767,019
2023-08-01	400.00	406.40	397.79	402.00	379.76	416,893
2023-07-31	398.80	403.60	396.95	401.60	379.38	381,282
2023-07-28	398.60	403.80	398.60	400.40	378.25	251,703
2023-07-27	392.00	402.80	392.00	399.00	376.93	251,258
2023-07-26	389.00	394.80	382.80	394.80	372.96	317,499
2023-07-25	386.20	397.40	383.20	390.80	369.18	102,181
2023-07-24	390.60	395.60	384.80	386.60	365.21	846,334
2023-07-21	404.20	407.28	373.40	389.40	367.86	1,683,769
2023-07-20	390.00	411.20	383.20	402.00	379.76	1,432,456
2023-07-19	362.00	382.40	358.80	382.20	361.05	1,700,404
2023-07-18	360.60	365.00	356.00	361.40	341.41	861,007
2023-07-17	361.20	370.80	356.00	357.80	338.00	349,634
2023-07-14	367.00	367.00	360.20	360.20	340.27	298,448
2023-07-13	369.00	371.60	364.20	367.00	346.70	251,610
2023-07-12	362.20	373.40	359.20	368.60	348.21	311,759
2023-07-11	359.40	365.00	357.40	359.00	339.14	462,344
2023-07-10	346.60	360.40	327.80	359.20	339.33	738,559
2023-07-07	353.00	358.10	351.24	353.00	333.47	428,144
2023-07-06	370.00	371.00	355.60	355.60	335.93	873,198
2023-07-05	375.20	379.40	371.60	372.20	351.61	445,906
2023-07-04	379.80	383.40	375.60	377.80	356.90	227,170
2023-07-03	378.20	384.80	373.80	378.00	357.09	1,214,872
2023-06-30	366.60	382.60	366.60	378.20	357.28	489,766
2023-06-29	371.00	374.60	368.40	374.60	353.88	291,527
2023-06-28	367.00	377.40	367.00	372.60	351.99	830,480
2023-06-27	370.00	371.20	365.20	365.20	345.00	595,443

← NewerPage 14 of 22 · 1,262 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.