Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 490.00 | 512.00 | 490.00 | 507.00 | 466.75 | 803,716 |
| 2022-01-14 | 506.00 | 511.00 | 492.50 | 511.00 | 470.44 | 1,345,708 |
| 2022-01-13 | 503.00 | 511.00 | 499.00 | 506.00 | 465.83 | 293,074 |
| 2022-01-12 | 501.00 | 517.00 | 495.98 | 514.00 | 473.20 | 759,442 |
| 2022-01-11 | 485.00 | 505.45 | 485.00 | 495.00 | 455.71 | 342,865 |
| 2022-01-10 | 505.00 | 522.00 | 495.50 | 499.50 | 459.85 | 647,151 |
| 2022-01-07 | 520.00 | 525.00 | 515.00 | 522.00 | 480.56 | 1,013,267 |
| 2022-01-06 | 532.00 | 535.00 | 521.00 | 528.00 | 486.09 | 523,510 |
| 2022-01-05 | 530.00 | 546.00 | 530.00 | 539.00 | 496.21 | 218,349 |
| 2022-01-04 | 560.00 | 560.00 | 539.00 | 539.00 | 496.21 | 283,820 |
| 2021-12-31 | 559.00 | 560.00 | 552.00 | 553.00 | 509.10 | 285,101 |
| 2021-12-30 | 558.00 | 563.00 | 552.00 | 557.00 | 512.79 | 272,779 |
| 2021-12-29 | 548.00 | 564.16 | 545.00 | 557.00 | 512.79 | 519,179 |
| 2021-12-24 | 546.00 | 546.00 | 540.00 | 543.00 | 499.90 | 24,318 |
| 2021-12-23 | 540.00 | 546.51 | 535.00 | 540.00 | 497.13 | 122,875 |
| 2021-12-22 | 515.00 | 537.00 | 514.00 | 536.00 | 493.45 | 354,196 |
| 2021-12-21 | 515.00 | 523.00 | 507.00 | 515.00 | 474.12 | 323,454 |
| 2021-12-20 | 490.00 | 513.00 | 490.00 | 509.00 | 468.60 | 164,100 |
| 2021-12-17 | 495.00 | 517.00 | 495.00 | 511.00 | 470.44 | 1,119,586 |
| 2021-12-16 | 519.00 | 525.00 | 509.00 | 519.00 | 477.80 | 355,378 |
| 2021-12-15 | 520.00 | 520.00 | 499.00 | 500.00 | 460.31 | 564,861 |
| 2021-12-14 | 490.00 | 508.00 | 490.00 | 508.00 | 467.67 | 1,362,861 |
| 2021-12-13 | 512.00 | 518.00 | 495.00 | 498.00 | 458.47 | 424,994 |
| 2021-12-10 | 545.00 | 545.00 | 509.00 | 511.00 | 470.44 | 907,773 |
| 2021-12-09 | 535.00 | 546.00 | 518.00 | 539.00 | 496.21 | 797,459 |
| 2021-12-08 | 530.00 | 538.00 | 510.00 | 514.00 | 473.20 | 349,849 |
| 2021-12-07 | 515.00 | 527.00 | 497.50 | 527.00 | 485.17 | 531,337 |
| 2021-12-06 | 502.00 | 512.00 | 493.00 | 495.50 | 456.17 | 373,624 |
| 2021-12-03 | 525.00 | 525.00 | 506.00 | 512.00 | 471.36 | 278,722 |
| 2021-12-02 | 519.00 | 523.19 | 514.00 | 515.00 | 474.12 | 483,369 |
| 2021-12-01 | 502.00 | 524.00 | 494.50 | 524.00 | 482.40 | 3,859,393 |
| 2021-11-30 | 489.00 | 513.00 | 489.00 | 499.00 | 459.39 | 7,683,993 |
| 2021-11-29 | 519.00 | 521.42 | 509.00 | 511.00 | 470.44 | 1,468,106 |
| 2021-11-26 | 499.50 | 519.00 | 499.50 | 508.00 | 467.67 | 727,395 |
| 2021-11-25 | 522.00 | 527.00 | 518.00 | 526.00 | 484.25 | 277,371 |
| 2021-11-24 | 501.00 | 525.00 | 501.00 | 520.00 | 478.72 | 702,115 |
| 2021-11-23 | 510.00 | 525.00 | 506.00 | 518.00 | 476.88 | 598,554 |
| 2021-11-22 | 509.00 | 529.00 | 509.00 | 514.00 | 473.20 | 529,617 |
| 2021-11-19 | 512.00 | 525.00 | 509.00 | 522.00 | 480.56 | 535,118 |
| 2021-11-18 | 520.00 | 520.00 | 505.00 | 511.00 | 470.44 | 418,409 |
| 2021-11-17 | 521.00 | 533.00 | 507.00 | 515.00 | 470.07 | 726,606 |
| 2021-11-16 | 550.00 | 550.00 | 527.00 | 530.00 | 483.76 | 876,739 |
| 2021-11-15 | 520.00 | 537.00 | 515.70 | 537.00 | 490.15 | 988,773 |
| 2021-11-12 | 510.00 | 522.00 | 498.50 | 520.00 | 474.63 | 1,022,617 |
| 2021-11-11 | 475.50 | 502.00 | 475.50 | 499.50 | 455.92 | 308,686 |
| 2021-11-10 | 505.00 | 511.00 | 493.60 | 499.00 | 455.46 | 1,695,691 |
| 2021-11-09 | 500.00 | 518.00 | 500.00 | 507.00 | 462.77 | 1,602,349 |
| 2021-11-08 | 515.00 | 521.00 | 510.00 | 516.00 | 470.98 | 158,448 |
| 2021-11-05 | 535.00 | 535.00 | 509.32 | 514.00 | 469.16 | 468,419 |
| 2021-11-04 | 510.00 | 513.00 | 502.00 | 510.00 | 465.50 | 375,727 |
| 2021-11-03 | 532.00 | 532.00 | 503.00 | 506.00 | 461.85 | 205,775 |
| 2021-11-02 | 494.00 | 508.00 | 490.64 | 508.00 | 463.68 | 787,681 |
| 2021-11-01 | 493.00 | 503.00 | 489.50 | 493.50 | 450.44 | 449,296 |
| 2021-10-29 | 518.00 | 518.00 | 487.50 | 494.00 | 450.90 | 405,168 |
| 2021-10-28 | 470.50 | 498.50 | 470.50 | 494.00 | 450.90 | 246,730 |
| 2021-10-27 | 492.00 | 498.50 | 490.00 | 494.00 | 450.90 | 149,005 |
| 2021-10-26 | 495.00 | 497.50 | 487.00 | 491.00 | 448.16 | 145,075 |
| 2021-10-25 | 481.50 | 513.00 | 481.50 | 495.00 | 451.81 | 250,572 |
| 2021-10-22 | 488.50 | 498.50 | 485.00 | 495.00 | 451.81 | 195,492 |
| 2021-10-21 | 501.00 | 501.00 | 486.00 | 490.00 | 447.25 | 176,232 |
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.