Volution Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	368.80	371.60	359.80	366.60	346.32	1,630,842
2023-06-23	355.80	375.60	355.00	366.60	346.32	704,282
2023-06-22	354.00	357.80	340.60	356.80	337.06	2,087,096
2023-06-21	357.60	360.60	350.20	350.20	330.83	1,566,455
2023-06-20	370.00	370.00	358.20	358.20	338.38	1,397,967
2023-06-19	382.00	382.00	368.80	368.80	348.40	1,315,284
2023-06-16	404.20	404.60	375.00	376.40	355.58	2,635,707
2023-06-15	428.80	429.55	402.60	403.80	381.46	669,733
2023-06-14	420.00	423.40	417.00	418.00	394.87	360,147
2023-06-13	430.00	433.60	423.20	423.20	399.79	499,314
2023-06-12	420.00	439.80	420.00	425.00	401.49	246,410
2023-06-09	420.00	430.20	420.00	425.00	401.49	247,136
2023-06-08	440.20	445.08	428.80	435.00	410.93	183,864
2023-06-07	448.40	453.40	436.80	440.80	416.41	108,073
2023-06-06	442.40	450.40	440.20	448.00	423.21	185,608
2023-06-05	451.20	455.80	438.80	441.60	417.17	170,116
2023-06-02	447.60	450.35	440.00	445.00	420.38	864,021
2023-06-01	447.20	452.40	441.20	441.20	416.79	687,245
2023-05-31	443.40	448.80	441.40	447.00	422.27	641,119
2023-05-30	452.00	452.00	435.20	443.20	418.68	380,005
2023-05-26	444.80	454.60	438.40	442.00	417.55	155,242
2023-05-25	435.00	446.20	435.00	443.00	418.49	305,307
2023-05-24	451.40	451.40	435.20	438.60	414.33	1,152,380
2023-05-23	436.00	456.00	436.00	448.00	423.21	407,440
2023-05-22	446.80	454.80	429.92	446.20	421.51	161,266
2023-05-19	452.20	452.50	444.80	447.80	423.03	269,583
2023-05-18	451.60	455.00	441.60	445.40	420.76	173,336
2023-05-17	438.20	442.00	433.40	441.80	417.36	200,130
2023-05-16	433.20	438.80	428.80	438.80	414.52	680,177
2023-05-15	433.00	434.88	428.20	431.80	407.91	1,154,904
2023-05-12	427.60	438.40	425.40	428.80	405.08	133,238
2023-05-11	432.40	437.40	423.40	427.00	403.38	770,287
2023-05-10	420.00	431.40	420.00	431.40	407.53	204,496
2023-05-09	415.00	427.80	415.00	427.80	404.13	439,706
2023-05-05	421.20	424.60	419.80	424.60	401.11	234,464
2023-05-04	412.00	425.60	412.00	419.60	396.39	697,700
2023-05-03	416.00	430.60	416.00	421.80	398.46	626,476
2023-05-02	416.60	435.60	416.60	424.20	400.73	267,633
2023-04-28	439.60	439.60	431.60	433.40	409.42	365,889
2023-04-27	424.00	430.40	421.00	430.20	406.40	244,289
2023-04-26	427.00	427.00	417.00	423.20	399.79	669,759
2023-04-25	430.00	432.80	424.20	424.60	401.11	983,362
2023-04-24	436.00	440.00	430.76	436.60	412.45	417,846
2023-04-21	432.20	437.00	419.90	437.00	412.82	795,292
2023-04-20	410.20	424.00	410.20	422.20	398.84	811,135
2023-04-19	413.80	414.00	410.80	414.00	391.10	217,509
2023-04-18	397.00	420.20	397.00	419.00	395.82	404,530
2023-04-17	416.20	424.00	409.16	417.20	394.12	92,563
2023-04-14	418.80	420.02	415.00	415.00	392.04	267,403
2023-04-13	413.60	417.40	404.80	414.20	391.28	1,355,896
2023-04-12	420.00	420.00	406.00	412.20	389.40	1,932,498
2023-04-11	410.80	417.80	407.80	412.20	389.40	526,373
2023-04-06	412.00	412.20	404.20	411.00	388.26	1,970,863
2023-04-05	430.00	430.00	404.00	411.00	388.26	541,639
2023-04-04	418.60	433.00	418.60	420.60	397.33	300,231
2023-04-03	425.80	439.40	422.80	427.20	403.57	193,813
2023-03-31	435.00	436.00	430.00	430.50	406.68	634,317
2023-03-30	430.50	433.00	427.50	430.00	406.21	1,859,258
2023-03-29	416.00	424.50	416.00	422.50	399.13	872,523
2023-03-28	416.50	422.50	410.50	417.00	393.93	347,297

← NewerPage 15 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.