Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 320.00 | 320.00 | 305.50 | 306.50 | 283.77 | 1,175,972 |
| 2022-10-04 | 314.00 | 314.50 | 303.50 | 314.00 | 290.71 | 641,892 |
| 2022-10-03 | 295.00 | 303.00 | 291.00 | 303.00 | 280.53 | 909,205 |
| 2022-09-30 | 270.00 | 294.00 | 270.00 | 293.50 | 271.73 | 617,571 |
| 2022-09-29 | 296.00 | 296.00 | 271.00 | 275.50 | 255.07 | 521,115 |
| 2022-09-28 | 285.00 | 289.00 | 276.00 | 289.00 | 267.56 | 761,286 |
| 2022-09-27 | 298.00 | 306.50 | 291.00 | 293.00 | 271.27 | 307,758 |
| 2022-09-26 | 305.00 | 308.00 | 292.50 | 301.50 | 279.14 | 1,261,944 |
| 2022-09-23 | 310.50 | 311.50 | 302.88 | 308.00 | 285.15 | 596,973 |
| 2022-09-22 | 317.00 | 321.00 | 312.00 | 312.00 | 288.86 | 363,167 |
| 2022-09-21 | 307.50 | 321.00 | 303.50 | 321.00 | 297.19 | 354,535 |
| 2022-09-20 | 318.00 | 320.00 | 301.50 | 301.50 | 279.14 | 1,257,102 |
| 2022-09-16 | 331.00 | 331.00 | 316.00 | 317.50 | 293.95 | 594,563 |
| 2022-09-15 | 340.50 | 342.50 | 324.50 | 326.50 | 302.28 | 310,494 |
| 2022-09-14 | 340.00 | 352.50 | 334.50 | 340.00 | 314.78 | 220,994 |
| 2022-09-13 | 362.00 | 362.00 | 346.50 | 346.50 | 320.80 | 396,288 |
| 2022-09-12 | 339.00 | 359.00 | 338.63 | 357.50 | 330.98 | 681,328 |
| 2022-09-09 | 334.00 | 342.00 | 334.00 | 337.50 | 312.47 | 986,973 |
| 2022-09-08 | 332.00 | 332.50 | 323.00 | 332.00 | 307.37 | 1,913,584 |
| 2022-09-07 | 329.00 | 329.00 | 323.00 | 325.00 | 300.89 | 264,583 |
| 2022-09-06 | 330.00 | 335.50 | 325.05 | 326.50 | 302.28 | 1,260,346 |
| 2022-09-05 | 329.50 | 339.50 | 324.00 | 325.00 | 300.89 | 582,003 |
| 2022-09-02 | 342.00 | 344.00 | 334.50 | 336.00 | 311.08 | 520,975 |
| 2022-09-01 | 342.50 | 353.56 | 334.00 | 339.00 | 313.86 | 225,735 |
| 2022-08-31 | 346.00 | 355.50 | 346.00 | 349.00 | 323.11 | 541,088 |
| 2022-08-30 | 360.00 | 366.00 | 353.50 | 353.50 | 327.28 | 482,142 |
| 2022-08-26 | 368.00 | 368.00 | 350.50 | 350.50 | 324.50 | 318,715 |
| 2022-08-25 | 359.00 | 365.50 | 358.00 | 360.00 | 333.30 | 57,459 |
| 2022-08-24 | 346.00 | 362.50 | 346.00 | 359.50 | 332.83 | 958,899 |
| 2022-08-23 | 358.50 | 366.50 | 353.50 | 353.50 | 327.28 | 125,457 |
| 2022-08-22 | 365.00 | 375.77 | 356.50 | 361.00 | 334.22 | 1,128,812 |
| 2022-08-19 | 376.50 | 379.19 | 368.68 | 369.00 | 341.63 | 214,254 |
| 2022-08-18 | 383.50 | 385.50 | 378.00 | 382.00 | 353.67 | 732,980 |
| 2022-08-17 | 402.00 | 403.50 | 384.00 | 385.00 | 356.44 | 936,033 |
| 2022-08-16 | 397.50 | 401.42 | 393.50 | 398.50 | 368.94 | 157,167 |
| 2022-08-15 | 391.50 | 403.00 | 390.50 | 402.50 | 372.65 | 44,541 |
| 2022-08-12 | 393.50 | 400.00 | 393.00 | 398.50 | 368.94 | 372,282 |
| 2022-08-11 | 395.00 | 401.00 | 393.50 | 396.00 | 366.63 | 386,908 |
| 2022-08-10 | 384.50 | 401.19 | 379.63 | 396.00 | 366.63 | 285,202 |
| 2022-08-09 | 398.50 | 398.50 | 379.50 | 385.00 | 356.44 | 107,316 |
| 2022-08-08 | 391.00 | 398.00 | 391.00 | 394.50 | 365.24 | 128,256 |
| 2022-08-05 | 402.00 | 407.50 | 392.00 | 396.00 | 366.63 | 91,231 |
| 2022-08-04 | 390.50 | 404.00 | 390.50 | 402.50 | 372.65 | 286,852 |
| 2022-08-03 | 395.00 | 399.93 | 388.50 | 388.50 | 359.68 | 303,308 |
| 2022-08-02 | 402.50 | 408.50 | 393.50 | 394.50 | 365.24 | 811,438 |
| 2022-08-01 | 408.00 | 420.50 | 406.00 | 411.50 | 380.98 | 836,513 |
| 2022-07-29 | 404.50 | 418.00 | 401.50 | 416.50 | 385.61 | 951,988 |
| 2022-07-28 | 384.50 | 400.00 | 384.50 | 400.00 | 370.33 | 251,550 |
| 2022-07-27 | 379.00 | 391.46 | 379.00 | 385.00 | 356.44 | 190,947 |
| 2022-07-26 | 403.50 | 403.50 | 378.50 | 380.50 | 352.28 | 358,823 |
| 2022-07-25 | 390.00 | 403.00 | 383.50 | 400.50 | 370.79 | 1,916,407 |
| 2022-07-22 | 389.00 | 397.00 | 382.00 | 387.00 | 358.29 | 284,212 |
| 2022-07-21 | 378.50 | 397.00 | 372.00 | 387.00 | 358.29 | 1,168,747 |
| 2022-07-20 | 355.00 | 371.50 | 348.50 | 371.00 | 343.48 | 1,732,039 |
| 2022-07-19 | 345.50 | 352.50 | 340.50 | 350.00 | 324.04 | 456,433 |
| 2022-07-18 | 355.00 | 355.00 | 347.50 | 349.00 | 323.11 | 267,693 |
| 2022-07-15 | 344.00 | 350.00 | 341.00 | 347.00 | 321.26 | 293,381 |
| 2022-07-14 | 340.00 | 347.50 | 337.50 | 341.00 | 315.71 | 328,419 |
| 2022-07-13 | 350.00 | 352.50 | 340.00 | 346.50 | 320.80 | 586,707 |
| 2022-07-12 | 339.00 | 345.50 | 335.00 | 345.00 | 319.41 | 369,333 |
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.