Volution Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	424.00	431.88	414.50	423.00	399.60	406,250
2023-03-24	433.00	433.00	418.50	420.50	397.24	731,320
2023-03-23	410.00	431.00	410.00	430.50	406.68	388,642
2023-03-22	420.50	432.50	411.00	420.00	394.40	635,722
2023-03-21	424.00	428.00	420.85	424.00	398.16	496,623
2023-03-20	417.00	424.50	400.00	419.50	393.93	555,727
2023-03-17	420.00	423.35	411.50	415.00	389.71	1,332,598
2023-03-16	425.00	430.00	403.00	414.50	389.24	2,121,164
2023-03-15	421.50	430.50	412.50	419.00	393.46	2,037,479
2023-03-14	415.00	430.00	409.50	430.00	403.79	819,571
2023-03-13	410.00	416.00	399.00	410.50	385.48	1,702,467
2023-03-10	390.00	407.00	390.00	405.50	380.79	2,879,506
2023-03-09	360.50	414.00	360.00	407.00	382.19	4,487,164
2023-03-08	354.00	356.50	349.00	355.00	333.36	492,098
2023-03-07	361.00	364.00	353.70	355.50	333.83	323,034
2023-03-06	361.50	363.50	355.50	359.00	337.12	365,941
2023-03-03	364.50	367.00	360.50	362.00	339.94	244,243
2023-03-02	366.00	370.00	358.50	359.50	337.59	214,409
2023-03-01	365.50	374.00	361.30	364.00	341.82	364,603
2023-02-28	366.50	370.00	361.58	366.50	344.16	529,565
2023-02-27	360.00	369.50	358.50	368.50	346.04	189,544
2023-02-24	359.00	367.00	355.00	357.00	335.24	122,621
2023-02-23	356.50	361.00	356.00	358.00	336.18	272,637
2023-02-22	357.50	362.50	348.50	355.00	333.36	583,708
2023-02-21	370.00	370.00	358.50	360.50	338.53	780,020
2023-02-20	371.00	372.00	364.50	366.00	343.69	254,588
2023-02-17	368.00	371.00	364.50	371.00	348.39	348,964
2023-02-16	376.00	377.00	369.00	373.00	350.27	437,825
2023-02-15	369.00	371.00	362.50	371.00	348.39	934,122
2023-02-14	369.50	374.50	367.00	368.50	346.04	177,992
2023-02-13	366.50	370.50	363.00	370.50	347.92	436,553
2023-02-10	376.00	376.00	360.00	362.50	340.41	391,757
2023-02-09	373.50	381.00	370.50	370.50	347.92	408,238
2023-02-08	377.50	382.55	372.00	374.00	351.21	403,891
2023-02-07	390.00	390.00	373.46	373.50	350.74	972,338
2023-02-06	383.50	392.50	381.50	383.00	359.66	707,897
2023-02-03	378.00	393.00	378.00	385.50	362.00	634,443
2023-02-02	364.00	398.00	364.00	388.00	364.35	1,528,068
2023-02-01	382.00	391.00	380.00	380.00	356.84	950,011
2023-01-31	387.50	387.50	375.50	377.00	354.02	596,478
2023-01-30	376.00	382.75	372.50	380.00	356.84	366,655
2023-01-27	368.50	387.00	361.50	381.00	357.78	1,445,468
2023-01-26	388.00	388.00	367.00	367.00	344.63	952,744
2023-01-25	389.50	392.50	371.00	371.00	348.39	1,585,716
2023-01-24	398.50	401.50	382.96	383.00	359.66	998,593
2023-01-23	405.00	405.00	394.00	394.00	369.99	788,409
2023-01-20	396.50	400.50	390.18	397.00	372.80	569,742
2023-01-19	404.50	404.50	377.50	389.00	365.29	613,207
2023-01-18	374.00	392.00	374.00	386.00	362.47	461,814
2023-01-17	407.00	407.00	378.00	383.50	360.13	1,061,243
2023-01-16	404.00	405.00	393.54	402.50	377.97	372,814
2023-01-13	419.50	419.50	395.96	401.50	377.03	1,402,818
2023-01-12	378.50	420.00	378.50	412.50	387.36	2,298,027
2023-01-11	393.00	394.00	376.50	378.50	355.43	1,048,283
2023-01-10	384.50	408.50	379.50	390.50	366.70	3,664,962
2023-01-09	383.50	395.75	383.50	390.50	366.70	324,807
2023-01-06	388.00	394.00	380.00	390.00	366.23	326,743
2023-01-05	382.50	391.50	380.90	391.50	367.64	1,067,983
2023-01-04	381.00	393.50	381.00	389.50	365.76	496,060
2023-01-03	355.00	380.50	355.00	375.50	352.61	504,959

← NewerPage 16 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.