Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 346.50 | 346.80 | 340.00 | 343.50 | 318.02 | 572,889 |
| 2022-07-08 | 346.00 | 351.00 | 344.00 | 347.50 | 321.72 | 280,133 |
| 2022-07-07 | 343.50 | 350.00 | 342.50 | 345.50 | 319.87 | 348,676 |
| 2022-07-06 | 345.00 | 347.50 | 342.00 | 345.50 | 319.87 | 193,247 |
| 2022-07-05 | 340.50 | 340.50 | 332.50 | 340.00 | 314.78 | 247,957 |
| 2022-07-04 | 338.50 | 344.50 | 335.00 | 338.50 | 313.39 | 164,303 |
| 2022-07-01 | 326.00 | 338.00 | 326.00 | 337.50 | 312.47 | 187,577 |
| 2022-06-30 | 337.00 | 343.00 | 328.50 | 336.50 | 311.54 | 290,642 |
| 2022-06-29 | 361.50 | 363.00 | 335.50 | 347.50 | 321.72 | 721,487 |
| 2022-06-28 | 361.00 | 364.00 | 355.50 | 362.00 | 335.15 | 751,645 |
| 2022-06-27 | 361.50 | 364.00 | 353.50 | 356.50 | 330.06 | 134,699 |
| 2022-06-24 | 348.00 | 358.50 | 348.00 | 356.00 | 329.59 | 360,808 |
| 2022-06-23 | 338.00 | 345.00 | 337.50 | 339.00 | 313.86 | 350,298 |
| 2022-06-22 | 340.50 | 345.50 | 334.00 | 343.00 | 317.56 | 256,343 |
| 2022-06-21 | 340.50 | 349.00 | 340.50 | 343.50 | 318.02 | 374,669 |
| 2022-06-20 | 352.50 | 357.50 | 337.50 | 340.00 | 314.78 | 1,289,395 |
| 2022-06-17 | 355.00 | 358.50 | 350.00 | 353.00 | 326.82 | 390,155 |
| 2022-06-16 | 349.50 | 351.50 | 343.00 | 349.00 | 323.11 | 989,441 |
| 2022-06-15 | 352.00 | 354.50 | 340.00 | 351.00 | 324.96 | 405,337 |
| 2022-06-14 | 344.00 | 355.50 | 342.50 | 343.50 | 318.02 | 409,697 |
| 2022-06-13 | 356.00 | 359.50 | 349.50 | 352.00 | 325.89 | 175,942 |
| 2022-06-10 | 372.50 | 378.00 | 364.50 | 366.00 | 338.85 | 413,587 |
| 2022-06-09 | 388.00 | 388.00 | 378.00 | 380.00 | 351.81 | 481,123 |
| 2022-06-08 | 391.50 | 391.50 | 383.00 | 385.50 | 356.91 | 369,721 |
| 2022-06-07 | 392.50 | 397.50 | 384.50 | 387.00 | 358.29 | 717,529 |
| 2022-06-06 | 408.00 | 408.00 | 396.50 | 398.50 | 368.94 | 300,175 |
| 2022-06-01 | 415.00 | 415.00 | 393.50 | 394.00 | 364.78 | 292,023 |
| 2022-05-31 | 411.00 | 412.00 | 404.00 | 407.50 | 377.27 | 584,773 |
| 2022-05-30 | 402.00 | 411.00 | 398.50 | 409.50 | 379.13 | 434,910 |
| 2022-05-27 | 372.50 | 400.50 | 372.50 | 396.00 | 366.63 | 309,555 |
| 2022-05-26 | 374.50 | 393.00 | 374.50 | 391.00 | 362.00 | 362,252 |
| 2022-05-25 | 369.00 | 388.50 | 364.00 | 380.00 | 351.81 | 993,460 |
| 2022-05-24 | 355.50 | 364.00 | 355.50 | 355.50 | 329.13 | 200,189 |
| 2022-05-23 | 346.00 | 361.00 | 346.00 | 357.00 | 330.52 | 220,618 |
| 2022-05-20 | 353.50 | 361.50 | 351.00 | 351.00 | 324.96 | 319,468 |
| 2022-05-19 | 350.00 | 353.50 | 339.50 | 351.50 | 325.43 | 238,987 |
| 2022-05-18 | 378.00 | 378.00 | 355.50 | 358.00 | 331.45 | 342,325 |
| 2022-05-17 | 368.00 | 371.50 | 361.50 | 366.50 | 339.32 | 374,817 |
| 2022-05-16 | 380.00 | 380.00 | 359.00 | 359.00 | 332.37 | 288,057 |
| 2022-05-13 | 370.00 | 374.00 | 364.00 | 372.00 | 344.41 | 196,092 |
| 2022-05-12 | 358.00 | 364.00 | 351.50 | 362.00 | 335.15 | 365,571 |
| 2022-05-11 | 350.00 | 362.50 | 350.00 | 362.50 | 335.61 | 613,021 |
| 2022-05-10 | 354.50 | 362.50 | 350.50 | 351.50 | 325.43 | 550,852 |
| 2022-05-09 | 360.50 | 368.00 | 353.50 | 354.50 | 328.21 | 338,857 |
| 2022-05-06 | 378.00 | 379.00 | 367.00 | 368.50 | 341.17 | 1,054,824 |
| 2022-05-05 | 392.50 | 396.00 | 380.00 | 380.00 | 351.81 | 644,608 |
| 2022-05-04 | 401.50 | 402.00 | 388.50 | 389.00 | 360.15 | 375,193 |
| 2022-05-03 | 426.50 | 426.50 | 401.50 | 401.50 | 371.72 | 761,206 |
| 2022-04-29 | 417.00 | 422.00 | 409.00 | 411.50 | 380.98 | 434,579 |
| 2022-04-28 | 416.00 | 416.00 | 407.50 | 413.00 | 382.37 | 528,015 |
| 2022-04-27 | 413.00 | 413.50 | 403.00 | 405.00 | 374.96 | 1,071,733 |
| 2022-04-26 | 428.00 | 428.00 | 412.00 | 412.00 | 381.44 | 2,806,034 |
| 2022-04-25 | 418.00 | 423.00 | 411.50 | 417.00 | 386.07 | 1,522,299 |
| 2022-04-22 | 410.00 | 430.00 | 410.00 | 429.00 | 397.18 | 604,940 |
| 2022-04-21 | 416.50 | 432.00 | 416.00 | 431.50 | 399.49 | 453,477 |
| 2022-04-20 | 405.50 | 421.00 | 403.50 | 418.00 | 387.00 | 1,294,140 |
| 2022-04-19 | 401.50 | 407.50 | 395.50 | 405.00 | 374.96 | 753,490 |
| 2022-04-14 | 406.00 | 407.50 | 400.00 | 403.50 | 373.57 | 420,378 |
| 2022-04-13 | 404.50 | 407.00 | 398.00 | 405.50 | 375.42 | 363,353 |
| 2022-04-12 | 405.50 | 409.55 | 401.00 | 407.00 | 376.81 | 154,801 |
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.