Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 369.50 | 372.50 | 364.00 | 365.00 | 342.75 | 174,436 |
| 2022-12-29 | 361.50 | 373.50 | 358.50 | 369.50 | 346.98 | 266,603 |
| 2022-12-28 | 379.00 | 379.00 | 364.50 | 365.50 | 343.22 | 279,973 |
| 2022-12-23 | 374.00 | 380.00 | 361.50 | 380.00 | 356.84 | 273,219 |
| 2022-12-22 | 352.50 | 376.00 | 348.80 | 376.00 | 353.08 | 1,263,339 |
| 2022-12-21 | 343.50 | 352.00 | 343.50 | 350.00 | 328.67 | 289,414 |
| 2022-12-20 | 336.00 | 352.00 | 334.00 | 341.00 | 320.22 | 488,799 |
| 2022-12-19 | 335.50 | 341.00 | 331.50 | 332.50 | 312.23 | 283,307 |
| 2022-12-16 | 343.00 | 344.56 | 330.50 | 338.50 | 317.87 | 1,142,896 |
| 2022-12-15 | 349.50 | 350.50 | 342.50 | 343.00 | 322.09 | 395,087 |
| 2022-12-14 | 355.00 | 364.50 | 348.50 | 349.00 | 327.73 | 977,045 |
| 2022-12-13 | 382.00 | 383.54 | 349.00 | 350.50 | 329.14 | 1,475,013 |
| 2022-12-12 | 356.00 | 386.00 | 350.00 | 383.00 | 359.66 | 1,267,888 |
| 2022-12-09 | 348.00 | 357.00 | 346.50 | 354.00 | 332.42 | 580,234 |
| 2022-12-08 | 360.00 | 360.00 | 347.00 | 347.00 | 325.85 | 360,628 |
| 2022-12-07 | 353.00 | 357.50 | 346.00 | 355.00 | 333.36 | 615,463 |
| 2022-12-06 | 358.00 | 360.50 | 351.00 | 353.50 | 331.95 | 2,109,736 |
| 2022-12-05 | 356.00 | 366.00 | 355.00 | 360.00 | 338.06 | 431,414 |
| 2022-12-02 | 357.00 | 364.00 | 348.00 | 356.00 | 334.30 | 249,852 |
| 2022-12-01 | 349.00 | 357.00 | 343.00 | 355.50 | 333.83 | 258,745 |
| 2022-11-30 | 344.50 | 350.50 | 342.00 | 346.00 | 324.91 | 435,831 |
| 2022-11-29 | 334.00 | 347.50 | 334.00 | 339.00 | 318.34 | 361,891 |
| 2022-11-28 | 342.50 | 354.00 | 341.00 | 342.00 | 321.16 | 657,291 |
| 2022-11-25 | 350.00 | 354.50 | 340.25 | 351.50 | 330.08 | 117,015 |
| 2022-11-24 | 349.00 | 358.38 | 348.00 | 349.50 | 328.20 | 254,780 |
| 2022-11-23 | 347.00 | 359.00 | 347.00 | 355.00 | 328.67 | 435,302 |
| 2022-11-22 | 349.00 | 354.00 | 343.50 | 352.00 | 325.89 | 342,774 |
| 2022-11-21 | 355.00 | 356.25 | 348.00 | 350.00 | 324.04 | 376,045 |
| 2022-11-18 | 348.50 | 358.00 | 346.50 | 355.00 | 328.67 | 1,103,360 |
| 2022-11-17 | 349.00 | 353.10 | 344.75 | 352.00 | 325.89 | 599,086 |
| 2022-11-16 | 355.50 | 356.00 | 345.50 | 351.00 | 324.96 | 303,587 |
| 2022-11-15 | 368.00 | 368.00 | 354.88 | 359.00 | 332.37 | 449,600 |
| 2022-11-14 | 347.00 | 368.00 | 347.00 | 367.00 | 339.78 | 563,132 |
| 2022-11-11 | 354.50 | 354.50 | 344.50 | 351.50 | 325.43 | 1,390,113 |
| 2022-11-10 | 325.50 | 352.00 | 325.50 | 350.00 | 324.04 | 436,942 |
| 2022-11-09 | 318.00 | 329.00 | 318.00 | 328.50 | 304.13 | 226,091 |
| 2022-11-08 | 319.50 | 327.50 | 316.00 | 327.50 | 303.21 | 263,042 |
| 2022-11-07 | 305.50 | 323.50 | 302.32 | 321.00 | 297.19 | 333,854 |
| 2022-11-04 | 307.50 | 312.50 | 305.95 | 310.50 | 287.47 | 637,032 |
| 2022-11-03 | 320.00 | 320.50 | 305.50 | 308.50 | 285.62 | 846,169 |
| 2022-11-02 | 314.50 | 320.00 | 310.50 | 320.00 | 296.26 | 369,665 |
| 2022-11-01 | 318.00 | 323.50 | 312.00 | 313.50 | 290.25 | 821,909 |
| 2022-10-31 | 319.00 | 323.46 | 309.00 | 309.00 | 286.08 | 137,046 |
| 2022-10-28 | 329.00 | 329.00 | 314.00 | 317.50 | 293.95 | 441,716 |
| 2022-10-27 | 318.00 | 330.00 | 318.00 | 321.00 | 297.19 | 3,616,439 |
| 2022-10-26 | 317.00 | 330.00 | 313.50 | 330.00 | 305.52 | 396,164 |
| 2022-10-25 | 300.00 | 315.50 | 299.50 | 315.50 | 292.10 | 395,081 |
| 2022-10-24 | 285.00 | 303.50 | 285.00 | 301.00 | 278.67 | 528,299 |
| 2022-10-21 | 320.00 | 320.00 | 294.50 | 294.50 | 272.66 | 719,820 |
| 2022-10-20 | 308.50 | 313.00 | 302.50 | 312.50 | 289.32 | 429,119 |
| 2022-10-19 | 315.00 | 325.50 | 309.00 | 310.00 | 287.01 | 423,352 |
| 2022-10-18 | 334.00 | 334.00 | 322.00 | 327.00 | 302.75 | 332,986 |
| 2022-10-17 | 324.50 | 328.50 | 312.00 | 321.50 | 297.65 | 550,147 |
| 2022-10-14 | 317.50 | 319.50 | 307.00 | 315.00 | 291.64 | 1,109,992 |
| 2022-10-13 | 308.00 | 319.00 | 298.00 | 306.50 | 283.77 | 2,055,203 |
| 2022-10-12 | 300.00 | 307.00 | 297.00 | 302.00 | 279.60 | 977,749 |
| 2022-10-11 | 310.50 | 316.50 | 305.50 | 307.50 | 284.69 | 666,760 |
| 2022-10-10 | 316.00 | 321.00 | 308.50 | 309.50 | 286.54 | 261,750 |
| 2022-10-07 | 321.00 | 323.50 | 307.50 | 309.50 | 286.54 | 1,054,124 |
| 2022-10-06 | 321.50 | 353.50 | 315.50 | 324.50 | 300.43 | 4,374,059 |
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.