Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 639.00 | 647.00 | 637.00 | 642.00 | 637.62 | 275,299 |
| 2026-01-29 | 655.00 | 655.00 | 636.00 | 642.00 | 637.62 | 334,906 |
| 2026-01-28 | 650.00 | 651.00 | 639.00 | 641.00 | 636.62 | 1,328,977 |
| 2026-01-27 | 669.00 | 669.00 | 645.00 | 646.00 | 641.59 | 627,106 |
| 2026-01-26 | 643.00 | 652.00 | 637.00 | 647.00 | 642.58 | 345,973 |
| 2026-01-23 | 632.00 | 650.00 | 632.00 | 648.00 | 643.58 | 2,024,169 |
| 2026-01-22 | 635.00 | 648.00 | 635.00 | 642.00 | 637.62 | 882,794 |
| 2026-01-21 | 620.00 | 639.00 | 620.00 | 630.00 | 625.70 | 741,319 |
| 2026-01-20 | 627.00 | 641.00 | 627.00 | 637.00 | 632.65 | 268,325 |
| 2026-01-19 | 635.00 | 645.00 | 629.00 | 642.00 | 637.62 | 166,031 |
| 2026-01-16 | 675.00 | 675.00 | 646.07 | 652.00 | 647.55 | 180,812 |
| 2026-01-15 | 631.00 | 657.00 | 631.00 | 657.00 | 652.52 | 214,833 |
| 2026-01-14 | 661.00 | 661.00 | 641.00 | 647.00 | 642.58 | 283,745 |
| 2026-01-13 | 655.00 | 658.00 | 642.00 | 647.00 | 642.58 | 671,619 |
| 2026-01-12 | 665.00 | 665.00 | 648.00 | 655.00 | 650.53 | 307,847 |
| 2026-01-09 | 655.00 | 657.00 | 644.00 | 653.00 | 648.54 | 160,448 |
| 2026-01-08 | 674.00 | 674.00 | 644.00 | 647.00 | 642.58 | 205,806 |
| 2026-01-07 | 634.00 | 650.00 | 631.00 | 650.00 | 645.56 | 822,100 |
| 2026-01-06 | 653.00 | 655.32 | 631.00 | 631.00 | 626.69 | 584,089 |
| 2026-01-05 | 630.00 | 656.00 | 630.00 | 648.00 | 643.58 | 298,750 |
| 2026-01-02 | 644.00 | 647.00 | 635.00 | 637.00 | 632.65 | 872,394 |
| 2025-12-31 | 650.00 | 651.00 | 640.00 | 645.00 | 640.60 | 224,165 |
| 2025-12-30 | 650.00 | 653.00 | 643.00 | 649.00 | 644.57 | 69,421 |
| 2025-12-29 | 649.00 | 652.00 | 639.00 | 647.00 | 642.58 | 109,418 |
| 2025-12-24 | 640.00 | 647.00 | 640.00 | 647.00 | 642.58 | 46,522 |
| 2025-12-23 | 654.00 | 654.00 | 642.00 | 643.00 | 638.61 | 170,551 |
| 2025-12-22 | 643.00 | 646.00 | 634.00 | 645.00 | 640.60 | 663,571 |
| 2025-12-19 | 655.00 | 655.00 | 633.00 | 641.00 | 636.62 | 352,180 |
| 2025-12-18 | 636.00 | 642.03 | 632.00 | 639.00 | 634.64 | 613,639 |
| 2025-12-17 | 611.00 | 641.00 | 611.00 | 637.00 | 632.65 | 299,989 |
| 2025-12-16 | 627.00 | 639.00 | 618.80 | 632.00 | 627.69 | 425,305 |
| 2025-12-15 | 630.00 | 639.00 | 624.00 | 630.00 | 625.70 | 1,426,754 |
| 2025-12-12 | 650.00 | 650.00 | 622.00 | 622.00 | 617.75 | 295,908 |
| 2025-12-11 | 620.00 | 640.00 | 620.00 | 628.00 | 623.71 | 1,259,261 |
| 2025-12-10 | 661.00 | 679.00 | 630.00 | 635.00 | 630.67 | 1,389,585 |
| 2025-12-09 | 593.00 | 617.00 | 593.00 | 613.00 | 608.82 | 397,662 |
| 2025-12-08 | 629.00 | 629.00 | 609.00 | 612.00 | 607.82 | 228,358 |
| 2025-12-05 | 613.00 | 621.00 | 611.00 | 612.00 | 607.82 | 233,410 |
| 2025-12-04 | 619.00 | 622.00 | 611.00 | 611.00 | 606.83 | 307,390 |
| 2025-12-03 | 639.00 | 639.00 | 614.00 | 617.00 | 612.79 | 1,630,219 |
| 2025-12-02 | 631.00 | 631.00 | 617.00 | 620.00 | 615.77 | 818,670 |
| 2025-12-01 | 639.00 | 639.00 | 619.00 | 624.00 | 619.74 | 156,430 |
| 2025-11-28 | 634.00 | 634.00 | 626.00 | 632.00 | 627.69 | 390,705 |
| 2025-11-27 | 609.00 | 632.05 | 609.00 | 632.00 | 627.69 | 917,691 |
| 2025-11-26 | 590.00 | 627.00 | 590.00 | 623.00 | 618.75 | 266,486 |
| 2025-11-25 | 614.00 | 620.00 | 605.00 | 618.00 | 613.78 | 276,425 |
| 2025-11-24 | 606.00 | 610.79 | 602.00 | 609.00 | 604.84 | 511,794 |
| 2025-11-21 | 615.00 | 615.00 | 589.00 | 604.00 | 599.88 | 205,048 |
| 2025-11-20 | 604.00 | 608.00 | 600.00 | 601.00 | 596.90 | 211,511 |
| 2025-11-19 | 607.00 | 613.00 | 603.00 | 606.00 | 594.51 | 392,622 |
| 2025-11-18 | 612.00 | 614.00 | 606.00 | 608.00 | 596.48 | 279,678 |
| 2025-11-17 | 624.00 | 626.00 | 615.00 | 617.00 | 605.31 | 451,946 |
| 2025-11-14 | 628.00 | 628.00 | 612.00 | 622.00 | 610.21 | 320,040 |
| 2025-11-13 | 636.00 | 639.00 | 626.92 | 631.00 | 619.04 | 575,047 |
| 2025-11-12 | 637.00 | 643.00 | 633.00 | 638.00 | 625.91 | 214,015 |
| 2025-11-11 | 624.00 | 640.00 | 624.00 | 638.00 | 625.91 | 976,781 |
| 2025-11-10 | 633.00 | 633.00 | 625.00 | 626.00 | 614.13 | 615,351 |
| 2025-11-07 | 657.00 | 657.00 | 616.00 | 626.00 | 614.13 | 483,161 |
| 2025-11-06 | 665.00 | 665.00 | 632.00 | 634.00 | 621.98 | 253,791 |
| 2025-11-05 | 639.00 | 642.00 | 633.00 | 637.00 | 624.93 | 433,890 |
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.