Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 405.50 | 409.55 | 401.00 | 407.00 | 376.81 | 154,801 |
| 2022-04-11 | 409.50 | 420.37 | 406.00 | 408.00 | 377.74 | 438,144 |
| 2022-04-08 | 422.00 | 433.00 | 415.00 | 421.00 | 389.77 | 806,467 |
| 2022-04-07 | 405.00 | 417.00 | 402.00 | 411.00 | 380.51 | 444,389 |
| 2022-04-06 | 418.50 | 419.50 | 403.50 | 403.50 | 373.57 | 1,496,941 |
| 2022-04-05 | 415.00 | 422.50 | 410.00 | 421.00 | 389.77 | 610,862 |
| 2022-04-04 | 409.50 | 421.00 | 407.00 | 413.50 | 382.83 | 262,179 |
| 2022-04-01 | 419.50 | 423.50 | 407.50 | 410.50 | 380.05 | 158,254 |
| 2022-03-31 | 432.00 | 433.00 | 416.00 | 419.50 | 388.38 | 600,665 |
| 2022-03-30 | 443.00 | 443.00 | 422.00 | 430.00 | 398.11 | 797,656 |
| 2022-03-29 | 415.00 | 437.50 | 414.15 | 437.50 | 405.05 | 554,007 |
| 2022-03-28 | 413.50 | 415.00 | 404.00 | 411.50 | 380.98 | 382,499 |
| 2022-03-25 | 405.00 | 420.00 | 402.00 | 414.50 | 383.75 | 991,206 |
| 2022-03-24 | 408.00 | 408.50 | 400.00 | 403.50 | 373.57 | 442,903 |
| 2022-03-23 | 408.00 | 425.00 | 408.00 | 409.00 | 376.53 | 226,474 |
| 2022-03-22 | 420.00 | 424.00 | 411.00 | 420.00 | 386.66 | 1,310,824 |
| 2022-03-21 | 437.00 | 437.00 | 414.50 | 419.50 | 386.20 | 449,781 |
| 2022-03-18 | 428.00 | 431.00 | 414.68 | 417.50 | 384.36 | 7,053,001 |
| 2022-03-17 | 413.00 | 425.00 | 413.00 | 416.50 | 383.44 | 1,212,047 |
| 2022-03-16 | 407.00 | 424.50 | 406.64 | 417.00 | 383.90 | 954,441 |
| 2022-03-15 | 424.00 | 424.00 | 387.00 | 401.50 | 369.63 | 1,577,830 |
| 2022-03-14 | 437.50 | 437.50 | 408.00 | 410.50 | 377.91 | 1,762,596 |
| 2022-03-11 | 423.00 | 435.00 | 399.50 | 426.50 | 392.64 | 3,317,037 |
| 2022-03-10 | 450.00 | 494.00 | 391.50 | 408.50 | 376.07 | 2,543,842 |
| 2022-03-09 | 443.00 | 463.50 | 443.00 | 463.50 | 426.71 | 1,301,336 |
| 2022-03-08 | 453.00 | 454.50 | 440.00 | 440.00 | 405.07 | 1,025,183 |
| 2022-03-07 | 441.50 | 464.50 | 422.61 | 449.00 | 413.36 | 601,005 |
| 2022-03-04 | 495.00 | 495.00 | 445.00 | 445.00 | 409.68 | 851,592 |
| 2022-03-03 | 475.00 | 501.00 | 475.00 | 482.00 | 443.74 | 639,904 |
| 2022-03-02 | 480.00 | 489.00 | 465.50 | 480.00 | 441.90 | 751,097 |
| 2022-03-01 | 495.00 | 499.00 | 469.00 | 469.00 | 431.77 | 665,011 |
| 2022-02-28 | 471.50 | 494.50 | 471.50 | 494.50 | 455.25 | 846,271 |
| 2022-02-25 | 476.00 | 491.00 | 467.50 | 485.50 | 446.96 | 2,518,440 |
| 2022-02-24 | 470.00 | 476.50 | 457.00 | 468.00 | 430.85 | 2,521,685 |
| 2022-02-23 | 496.50 | 500.03 | 483.00 | 484.00 | 445.58 | 2,362,473 |
| 2022-02-22 | 480.00 | 505.00 | 480.00 | 495.50 | 456.17 | 1,029,398 |
| 2022-02-21 | 490.00 | 504.00 | 486.79 | 503.00 | 463.07 | 1,300,288 |
| 2022-02-18 | 515.00 | 515.00 | 495.00 | 496.00 | 456.63 | 647,914 |
| 2022-02-17 | 502.00 | 506.00 | 499.50 | 500.00 | 460.31 | 529,632 |
| 2022-02-16 | 504.00 | 509.00 | 500.00 | 500.00 | 460.31 | 1,195,928 |
| 2022-02-15 | 496.50 | 505.00 | 494.00 | 502.00 | 462.15 | 1,448,586 |
| 2022-02-14 | 512.00 | 514.11 | 492.00 | 492.50 | 453.41 | 2,185,082 |
| 2022-02-11 | 515.00 | 523.60 | 511.00 | 517.00 | 475.96 | 470,788 |
| 2022-02-10 | 525.00 | 527.00 | 514.00 | 522.00 | 480.56 | 1,304,820 |
| 2022-02-09 | 510.00 | 523.00 | 509.00 | 521.00 | 479.64 | 1,013,438 |
| 2022-02-08 | 497.00 | 520.00 | 497.00 | 507.00 | 466.75 | 1,152,328 |
| 2022-02-07 | 504.00 | 523.00 | 504.00 | 520.00 | 478.72 | 3,566,884 |
| 2022-02-04 | 505.00 | 509.00 | 499.50 | 505.00 | 464.91 | 962,006 |
| 2022-02-03 | 507.00 | 512.00 | 490.50 | 505.00 | 464.91 | 1,715,890 |
| 2022-02-02 | 505.00 | 514.00 | 502.64 | 505.00 | 464.91 | 310,016 |
| 2022-02-01 | 498.00 | 510.00 | 493.39 | 500.00 | 460.31 | 623,418 |
| 2022-01-31 | 482.00 | 502.00 | 472.70 | 500.00 | 460.31 | 526,911 |
| 2022-01-28 | 496.00 | 496.00 | 484.00 | 487.00 | 448.34 | 837,924 |
| 2022-01-27 | 466.00 | 493.00 | 466.00 | 490.00 | 451.10 | 2,545,444 |
| 2022-01-26 | 479.50 | 491.50 | 478.96 | 488.00 | 449.26 | 684,512 |
| 2022-01-25 | 476.50 | 480.00 | 470.00 | 475.50 | 437.75 | 1,713,756 |
| 2022-01-24 | 484.00 | 486.50 | 461.50 | 471.00 | 433.61 | 955,957 |
| 2022-01-21 | 488.00 | 493.00 | 480.50 | 488.50 | 449.72 | 892,360 |
| 2022-01-20 | 485.00 | 500.00 | 485.00 | 495.00 | 455.71 | 394,819 |
| 2022-01-19 | 485.00 | 504.00 | 485.00 | 497.00 | 457.55 | 519,848 |
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.