Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 646.00 | 657.50 | 628.00 | 631.00 | 631.00 | 1,282,223 |
| 2026-07-22 | 594.00 | 641.00 | 594.00 | 635.00 | 635.00 | 395,479 |
| 2026-07-21 | 614.00 | 628.00 | 613.00 | 626.00 | 626.00 | 373,245 |
| 2026-07-20 | 617.00 | 623.00 | 611.00 | 617.00 | 617.00 | 1,452,038 |
| 2026-07-17 | 589.00 | 623.00 | 589.00 | 620.00 | 620.00 | 495,439 |
| 2026-07-16 | 606.00 | 625.00 | 603.00 | 618.00 | 618.00 | 467,306 |
| 2026-07-15 | 606.00 | 613.00 | 599.00 | 608.00 | 608.00 | 276,781 |
| 2026-07-14 | 600.00 | 612.00 | 595.00 | 601.00 | 601.00 | 350,475 |
| 2026-07-13 | 598.00 | 604.00 | 594.00 | 601.00 | 601.00 | 479,011 |
| 2026-07-10 | 591.00 | 599.00 | 587.00 | 599.00 | 599.00 | 339,573 |
| 2026-07-09 | 584.00 | 590.00 | 575.00 | 590.00 | 590.00 | 847,388 |
| 2026-07-08 | 588.00 | 589.00 | 568.00 | 572.00 | 572.00 | 493,848 |
| 2026-07-07 | 599.00 | 605.00 | 591.00 | 591.00 | 591.00 | 354,535 |
| 2026-07-06 | 620.00 | 620.00 | 600.00 | 601.00 | 601.00 | 244,920 |
| 2026-07-03 | 582.00 | 620.00 | 582.00 | 615.00 | 615.00 | 176,526 |
| 2026-07-02 | 616.00 | 617.00 | 606.00 | 611.00 | 611.00 | 530,084 |
| 2026-07-01 | 643.00 | 643.00 | 608.00 | 618.00 | 618.00 | 347,075 |
| 2026-06-30 | 609.00 | 617.00 | 603.00 | 611.00 | 611.00 | 379,537 |
| 2026-06-29 | 580.00 | 614.00 | 580.00 | 609.00 | 609.00 | 590,898 |
| 2026-06-26 | 647.00 | 647.00 | 604.00 | 612.00 | 612.00 | 328,323 |
| 2026-06-25 | 590.00 | 620.00 | 590.00 | 614.00 | 614.00 | 781,291 |
| 2026-06-24 | 628.00 | 628.00 | 589.00 | 604.00 | 604.00 | 397,367 |
| 2026-06-23 | 607.00 | 609.60 | 595.00 | 596.00 | 596.00 | 279,936 |
| 2026-06-22 | 608.00 | 616.00 | 603.00 | 613.00 | 613.00 | 237,211 |
| 2026-06-19 | 649.00 | 649.00 | 608.00 | 614.00 | 614.00 | 1,337,437 |
| 2026-06-18 | 617.00 | 621.00 | 610.00 | 619.00 | 619.00 | 335,573 |
| 2026-06-17 | 630.00 | 630.00 | 611.00 | 620.00 | 620.00 | 348,876 |
| 2026-06-16 | 625.00 | 625.00 | 612.00 | 613.00 | 613.00 | 276,318 |
| 2026-06-15 | 607.00 | 630.00 | 599.00 | 614.00 | 614.00 | 1,075,619 |
| 2026-06-12 | 603.00 | 619.00 | 591.00 | 602.00 | 602.00 | 583,988 |
| 2026-06-11 | 599.00 | 602.00 | 590.00 | 596.00 | 596.00 | 497,285 |
| 2026-06-10 | 602.00 | 612.00 | 593.00 | 600.00 | 600.00 | 148,067 |
| 2026-06-09 | 598.00 | 614.00 | 594.00 | 596.00 | 596.00 | 485,066 |
| 2026-06-08 | 603.00 | 603.00 | 590.00 | 600.00 | 600.00 | 240,305 |
| 2026-06-05 | 595.00 | 613.00 | 595.00 | 608.00 | 608.00 | 390,873 |
| 2026-06-04 | 603.00 | 611.00 | 601.00 | 609.00 | 609.00 | 102,166 |
| 2026-06-03 | 576.00 | 607.00 | 576.00 | 601.00 | 601.00 | 247,396 |
| 2026-06-02 | 602.00 | 608.00 | 597.00 | 606.00 | 606.00 | 685,491 |
| 2026-06-01 | 595.00 | 614.00 | 592.00 | 596.00 | 596.00 | 279,802 |
| 2026-05-29 | 634.00 | 634.00 | 608.00 | 614.00 | 614.00 | 479,410 |
| 2026-05-28 | 610.00 | 617.00 | 604.00 | 608.00 | 608.00 | 299,538 |
| 2026-05-27 | 595.00 | 629.00 | 595.00 | 614.00 | 614.00 | 134,832 |
| 2026-05-26 | 619.00 | 625.00 | 611.97 | 613.00 | 613.00 | 260,551 |
| 2026-05-22 | 613.00 | 615.00 | 603.00 | 613.00 | 613.00 | 422,011 |
| 2026-05-21 | 601.00 | 612.00 | 597.00 | 609.00 | 609.00 | 612,992 |
| 2026-05-20 | 580.00 | 600.00 | 578.00 | 600.00 | 600.00 | 718,785 |
| 2026-05-19 | 594.00 | 594.00 | 579.00 | 582.00 | 582.00 | 254,742 |
| 2026-05-18 | 583.00 | 593.00 | 578.00 | 585.00 | 585.00 | 478,256 |
| 2026-05-15 | 617.00 | 617.00 | 581.00 | 591.00 | 591.00 | 226,006 |
| 2026-05-14 | 565.00 | 602.00 | 565.00 | 592.00 | 592.00 | 732,127 |
| 2026-05-13 | 610.00 | 610.00 | 584.00 | 591.00 | 591.00 | 721,118 |
| 2026-05-12 | 614.00 | 620.00 | 598.00 | 598.00 | 598.00 | 1,126,717 |
| 2026-05-11 | 615.00 | 628.00 | 615.00 | 620.00 | 620.00 | 211,704 |
| 2026-05-08 | 611.00 | 630.00 | 611.00 | 624.00 | 624.00 | 217,638 |
| 2026-05-07 | 647.00 | 647.00 | 627.00 | 627.00 | 627.00 | 712,885 |
| 2026-05-06 | 624.00 | 639.00 | 610.00 | 633.00 | 633.00 | 528,873 |
| 2026-05-05 | 610.00 | 612.00 | 602.00 | 603.00 | 603.00 | 1,234,724 |
| 2026-05-01 | 609.00 | 620.00 | 608.00 | 612.00 | 612.00 | 396,370 |
| 2026-04-30 | 596.00 | 617.00 | 596.00 | 614.00 | 614.00 | 326,490 |
| 2026-04-29 | 620.00 | 620.00 | 607.00 | 607.00 | 607.00 | 289,563 |
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.