Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 665.00 | 665.00 | 655.00 | 656.00 | 643.57 | 336,680 |
| 2025-08-08 | 640.00 | 672.00 | 640.00 | 664.00 | 651.41 | 153,481 |
| 2025-08-07 | 663.00 | 675.00 | 662.00 | 668.00 | 655.34 | 189,911 |
| 2025-08-06 | 666.00 | 672.00 | 661.00 | 663.00 | 650.43 | 173,297 |
| 2025-08-05 | 698.00 | 698.00 | 664.00 | 664.00 | 651.41 | 490,030 |
| 2025-08-04 | 625.00 | 671.00 | 625.00 | 668.00 | 655.34 | 246,801 |
| 2025-08-01 | 666.00 | 673.00 | 654.00 | 654.00 | 641.60 | 135,030 |
| 2025-07-31 | 677.00 | 678.32 | 664.00 | 670.00 | 657.30 | 539,868 |
| 2025-07-30 | 670.00 | 680.00 | 661.00 | 672.00 | 659.26 | 278,726 |
| 2025-07-29 | 647.00 | 668.00 | 647.00 | 665.00 | 652.40 | 451,475 |
| 2025-07-28 | 660.00 | 670.21 | 647.00 | 647.00 | 634.74 | 371,024 |
| 2025-07-25 | 664.00 | 664.00 | 645.00 | 656.00 | 643.57 | 377,834 |
| 2025-07-24 | 635.00 | 659.12 | 633.00 | 657.00 | 644.55 | 1,012,443 |
| 2025-07-23 | 646.00 | 666.00 | 632.00 | 632.00 | 620.02 | 196,490 |
| 2025-07-22 | 650.00 | 651.00 | 637.00 | 641.00 | 628.85 | 283,671 |
| 2025-07-21 | 641.00 | 652.00 | 631.00 | 647.00 | 634.74 | 501,723 |
| 2025-07-18 | 646.00 | 646.00 | 631.00 | 634.00 | 621.98 | 198,005 |
| 2025-07-17 | 621.00 | 634.00 | 620.00 | 631.00 | 619.04 | 598,756 |
| 2025-07-16 | 598.00 | 620.00 | 598.00 | 620.00 | 608.25 | 241,447 |
| 2025-07-15 | 625.00 | 625.00 | 616.00 | 617.00 | 605.31 | 187,139 |
| 2025-07-14 | 618.00 | 624.00 | 612.00 | 615.00 | 603.34 | 273,901 |
| 2025-07-11 | 622.00 | 626.00 | 614.00 | 619.00 | 607.27 | 2,164,142 |
| 2025-07-10 | 618.00 | 626.00 | 617.00 | 623.00 | 611.19 | 222,732 |
| 2025-07-09 | 617.00 | 629.56 | 617.00 | 619.00 | 607.27 | 380,639 |
| 2025-07-08 | 596.00 | 619.00 | 596.00 | 617.00 | 605.31 | 805,451 |
| 2025-07-07 | 597.00 | 613.00 | 594.00 | 610.00 | 598.44 | 519,600 |
| 2025-07-04 | 599.00 | 599.00 | 591.00 | 593.00 | 581.76 | 103,331 |
| 2025-07-03 | 599.00 | 603.00 | 597.00 | 600.00 | 588.63 | 113,664 |
| 2025-07-02 | 594.00 | 598.00 | 589.00 | 594.00 | 582.74 | 287,595 |
| 2025-07-01 | 592.00 | 594.00 | 586.00 | 593.00 | 581.76 | 415,263 |
| 2025-06-30 | 605.00 | 606.00 | 591.00 | 591.00 | 579.80 | 201,209 |
| 2025-06-27 | 590.00 | 602.00 | 585.64 | 601.00 | 589.61 | 244,820 |
| 2025-06-26 | 588.00 | 597.00 | 578.00 | 591.00 | 579.80 | 424,842 |
| 2025-06-25 | 569.00 | 591.00 | 569.00 | 590.00 | 578.82 | 593,073 |
| 2025-06-24 | 588.00 | 596.00 | 581.00 | 586.00 | 574.89 | 422,194 |
| 2025-06-23 | 589.00 | 594.00 | 582.00 | 582.00 | 570.97 | 366,722 |
| 2025-06-20 | 607.00 | 609.00 | 588.00 | 588.00 | 576.86 | 961,243 |
| 2025-06-19 | 608.00 | 609.00 | 600.00 | 606.00 | 594.51 | 628,045 |
| 2025-06-18 | 601.00 | 614.00 | 600.00 | 611.00 | 599.42 | 435,367 |
| 2025-06-17 | 609.00 | 609.00 | 600.00 | 601.00 | 589.61 | 623,289 |
| 2025-06-16 | 608.00 | 609.00 | 595.00 | 605.00 | 593.53 | 213,248 |
| 2025-06-13 | 594.00 | 606.00 | 594.00 | 604.00 | 592.55 | 96,653 |
| 2025-06-12 | 612.00 | 613.00 | 603.00 | 607.00 | 595.50 | 184,614 |
| 2025-06-11 | 614.00 | 616.00 | 608.00 | 614.00 | 602.36 | 621,232 |
| 2025-06-10 | 610.00 | 620.00 | 608.00 | 608.00 | 596.48 | 472,789 |
| 2025-06-09 | 610.00 | 610.00 | 601.00 | 610.00 | 598.44 | 416,105 |
| 2025-06-06 | 610.00 | 610.00 | 598.00 | 605.00 | 593.53 | 159,284 |
| 2025-06-05 | 581.00 | 604.00 | 581.00 | 600.00 | 588.63 | 357,333 |
| 2025-06-04 | 594.00 | 604.00 | 594.00 | 604.00 | 592.55 | 377,677 |
| 2025-06-03 | 610.00 | 610.00 | 593.00 | 596.00 | 584.70 | 242,225 |
| 2025-06-02 | 578.00 | 614.00 | 578.00 | 603.00 | 591.57 | 122,956 |
| 2025-05-30 | 602.00 | 614.00 | 602.00 | 609.00 | 597.46 | 460,141 |
| 2025-05-29 | 621.00 | 623.00 | 613.00 | 613.00 | 601.38 | 343,351 |
| 2025-05-28 | 607.00 | 628.00 | 607.00 | 619.00 | 607.27 | 257,987 |
| 2025-05-27 | 619.00 | 626.00 | 614.00 | 619.00 | 607.27 | 236,499 |
| 2025-05-23 | 624.00 | 631.00 | 606.00 | 614.00 | 602.36 | 241,720 |
| 2025-05-22 | 618.00 | 624.00 | 615.00 | 620.00 | 608.25 | 218,516 |
| 2025-05-21 | 616.00 | 633.00 | 616.00 | 622.00 | 610.21 | 287,931 |
| 2025-05-20 | 629.00 | 640.00 | 625.00 | 627.00 | 615.12 | 253,148 |
| 2025-05-19 | 595.00 | 631.00 | 595.00 | 630.00 | 618.06 | 205,322 |
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.