Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 624.00 | 625.00 | 615.00 | 615.00 | 615.00 | 833,131 |
| 2026-04-27 | 631.00 | 649.00 | 624.00 | 627.00 | 627.00 | 401,565 |
| 2026-04-24 | 640.00 | 643.00 | 623.00 | 628.00 | 628.00 | 409,129 |
| 2026-04-23 | 617.00 | 647.00 | 617.00 | 644.00 | 644.00 | 260,381 |
| 2026-04-22 | 651.00 | 651.00 | 644.00 | 645.00 | 645.00 | 695,977 |
| 2026-04-21 | 679.00 | 679.00 | 645.00 | 646.00 | 646.00 | 1,069,600 |
| 2026-04-20 | 669.00 | 669.00 | 641.00 | 650.00 | 650.00 | 188,878 |
| 2026-04-17 | 626.00 | 660.00 | 626.00 | 651.00 | 651.00 | 304,835 |
| 2026-04-16 | 654.00 | 654.00 | 622.00 | 636.00 | 636.00 | 360,009 |
| 2026-04-15 | 642.00 | 646.00 | 624.00 | 625.00 | 625.00 | 673,438 |
| 2026-04-14 | 625.00 | 645.00 | 623.00 | 645.00 | 645.00 | 633,801 |
| 2026-04-13 | 632.00 | 632.00 | 618.00 | 622.00 | 622.00 | 1,321,820 |
| 2026-04-10 | 614.00 | 638.00 | 614.00 | 630.00 | 630.00 | 1,377,340 |
| 2026-04-09 | 658.00 | 658.00 | 619.00 | 621.00 | 621.00 | 687,703 |
| 2026-04-08 | 650.00 | 650.00 | 611.00 | 632.00 | 632.00 | 1,173,695 |
| 2026-04-07 | 588.00 | 594.00 | 577.00 | 583.00 | 583.00 | 267,025 |
| 2026-04-02 | 577.00 | 586.00 | 570.00 | 585.00 | 585.00 | 367,574 |
| 2026-04-01 | 569.00 | 589.00 | 569.00 | 587.00 | 587.00 | 242,392 |
| 2026-03-31 | 569.00 | 578.00 | 567.00 | 570.00 | 570.00 | 209,553 |
| 2026-03-30 | 567.00 | 568.00 | 558.00 | 568.00 | 568.00 | 381,405 |
| 2026-03-27 | 580.00 | 580.00 | 564.00 | 568.00 | 568.00 | 314,830 |
| 2026-03-26 | 589.00 | 589.00 | 578.00 | 581.00 | 581.00 | 639,172 |
| 2026-03-25 | 584.00 | 594.00 | 578.00 | 586.00 | 582.00 | 364,000 |
| 2026-03-24 | 579.00 | 582.00 | 571.00 | 576.00 | 572.07 | 319,782 |
| 2026-03-23 | 557.00 | 592.00 | 547.00 | 578.00 | 574.05 | 603,251 |
| 2026-03-20 | 564.00 | 573.00 | 557.00 | 568.00 | 564.12 | 1,334,784 |
| 2026-03-19 | 579.00 | 579.00 | 560.00 | 562.00 | 558.16 | 676,263 |
| 2026-03-18 | 572.00 | 602.00 | 572.00 | 587.00 | 582.99 | 621,710 |
| 2026-03-17 | 587.00 | 591.00 | 579.00 | 584.00 | 580.01 | 475,969 |
| 2026-03-16 | 605.00 | 605.00 | 582.00 | 588.00 | 583.99 | 372,776 |
| 2026-03-13 | 640.00 | 640.00 | 591.00 | 592.00 | 587.96 | 711,819 |
| 2026-03-12 | 620.00 | 648.00 | 598.00 | 614.00 | 609.81 | 1,596,747 |
| 2026-03-11 | 623.00 | 634.00 | 616.90 | 624.00 | 619.74 | 249,284 |
| 2026-03-10 | 622.00 | 638.00 | 621.00 | 627.00 | 622.72 | 557,928 |
| 2026-03-09 | 623.00 | 625.00 | 606.65 | 619.00 | 614.77 | 318,925 |
| 2026-03-06 | 650.00 | 655.46 | 623.00 | 635.00 | 630.67 | 408,073 |
| 2026-03-05 | 679.00 | 679.00 | 646.00 | 646.00 | 641.59 | 323,421 |
| 2026-03-04 | 650.00 | 668.00 | 650.00 | 662.00 | 657.48 | 951,565 |
| 2026-03-03 | 680.00 | 687.00 | 655.00 | 665.00 | 660.46 | 356,998 |
| 2026-03-02 | 694.00 | 694.00 | 688.00 | 692.00 | 687.28 | 339,817 |
| 2026-02-27 | 689.00 | 714.00 | 689.00 | 712.00 | 707.14 | 737,273 |
| 2026-02-26 | 700.00 | 700.00 | 684.00 | 696.00 | 691.25 | 288,877 |
| 2026-02-25 | 692.00 | 717.00 | 682.00 | 686.00 | 681.32 | 224,314 |
| 2026-02-24 | 722.00 | 725.00 | 679.00 | 687.00 | 682.31 | 153,869 |
| 2026-02-23 | 730.00 | 730.00 | 688.50 | 690.00 | 685.29 | 226,816 |
| 2026-02-20 | 684.00 | 702.00 | 683.00 | 699.00 | 694.23 | 255,187 |
| 2026-02-19 | 700.00 | 700.00 | 681.00 | 684.00 | 679.33 | 301,061 |
| 2026-02-18 | 652.00 | 694.00 | 652.00 | 691.00 | 686.28 | 152,540 |
| 2026-02-17 | 690.00 | 693.00 | 678.00 | 685.00 | 680.32 | 913,158 |
| 2026-02-16 | 698.00 | 701.00 | 688.00 | 688.00 | 683.30 | 773,914 |
| 2026-02-13 | 700.00 | 700.00 | 683.00 | 694.00 | 689.26 | 193,625 |
| 2026-02-12 | 700.00 | 700.00 | 683.00 | 688.00 | 683.30 | 283,720 |
| 2026-02-11 | 694.00 | 696.00 | 677.00 | 688.00 | 683.30 | 662,204 |
| 2026-02-10 | 677.00 | 696.00 | 677.00 | 693.00 | 688.27 | 364,772 |
| 2026-02-09 | 662.00 | 688.00 | 662.00 | 685.00 | 680.32 | 789,744 |
| 2026-02-06 | 655.00 | 677.00 | 653.00 | 676.00 | 671.39 | 278,026 |
| 2026-02-05 | 633.00 | 670.00 | 633.00 | 659.00 | 654.50 | 3,371,376 |
| 2026-02-04 | 644.00 | 667.00 | 644.00 | 664.00 | 659.47 | 849,365 |
| 2026-02-03 | 660.00 | 660.00 | 645.00 | 652.00 | 647.55 | 605,294 |
| 2026-02-02 | 638.00 | 652.00 | 636.00 | 652.00 | 647.55 | 236,188 |
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.