Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 620.00 | 627.00 | 618.00 | 622.00 | 610.21 | 200,804 |
| 2025-05-15 | 614.00 | 620.90 | 613.00 | 618.00 | 606.29 | 156,809 |
| 2025-05-14 | 641.00 | 641.00 | 612.00 | 619.00 | 607.27 | 182,465 |
| 2025-05-13 | 576.00 | 615.00 | 576.00 | 615.00 | 603.34 | 586,702 |
| 2025-05-12 | 603.00 | 613.00 | 601.00 | 603.00 | 591.57 | 371,356 |
| 2025-05-09 | 599.00 | 609.00 | 597.00 | 601.00 | 589.61 | 139,281 |
| 2025-05-08 | 566.00 | 612.00 | 566.00 | 605.00 | 593.53 | 378,286 |
| 2025-05-07 | 579.00 | 591.00 | 579.00 | 590.00 | 578.82 | 210,703 |
| 2025-05-06 | 581.00 | 591.00 | 577.50 | 586.00 | 574.89 | 285,041 |
| 2025-05-02 | 578.00 | 582.00 | 574.00 | 580.00 | 569.01 | 211,674 |
| 2025-05-01 | 592.00 | 592.00 | 566.00 | 575.00 | 564.10 | 94,096 |
| 2025-04-30 | 567.00 | 568.00 | 556.00 | 568.00 | 557.23 | 744,030 |
| 2025-04-29 | 554.00 | 561.00 | 552.12 | 560.00 | 549.39 | 651,251 |
| 2025-04-28 | 545.00 | 561.00 | 544.00 | 553.00 | 542.52 | 220,599 |
| 2025-04-25 | 535.00 | 546.00 | 525.00 | 546.00 | 535.65 | 255,235 |
| 2025-04-24 | 530.00 | 530.00 | 522.00 | 529.00 | 518.97 | 259,989 |
| 2025-04-23 | 528.00 | 535.00 | 522.00 | 529.00 | 518.97 | 980,114 |
| 2025-04-22 | 519.00 | 527.00 | 516.00 | 520.00 | 510.14 | 1,269,585 |
| 2025-04-17 | 525.00 | 530.00 | 522.00 | 527.00 | 517.01 | 248,668 |
| 2025-04-16 | 534.00 | 535.00 | 524.00 | 525.00 | 515.05 | 431,501 |
| 2025-04-15 | 516.00 | 537.00 | 514.00 | 537.00 | 526.82 | 385,511 |
| 2025-04-14 | 500.00 | 521.00 | 500.00 | 519.00 | 509.16 | 254,793 |
| 2025-04-11 | 509.00 | 509.00 | 494.00 | 503.00 | 493.47 | 373,149 |
| 2025-04-10 | 503.00 | 518.00 | 498.50 | 498.50 | 489.05 | 648,119 |
| 2025-04-09 | 486.00 | 488.00 | 471.32 | 481.50 | 472.37 | 483,356 |
| 2025-04-08 | 451.50 | 500.00 | 451.50 | 495.50 | 486.11 | 533,749 |
| 2025-04-07 | 466.00 | 497.50 | 455.15 | 474.50 | 465.51 | 442,414 |
| 2025-04-04 | 500.00 | 514.00 | 484.50 | 487.50 | 478.26 | 318,544 |
| 2025-04-03 | 546.00 | 546.00 | 510.00 | 518.00 | 508.18 | 171,536 |
| 2025-04-02 | 523.00 | 529.00 | 512.00 | 521.00 | 511.13 | 270,201 |
| 2025-04-01 | 542.00 | 546.00 | 530.00 | 530.00 | 519.95 | 304,120 |
| 2025-03-31 | 525.00 | 550.00 | 525.00 | 538.00 | 527.80 | 594,081 |
| 2025-03-28 | 541.00 | 554.00 | 537.32 | 549.00 | 538.59 | 157,323 |
| 2025-03-27 | 540.00 | 552.00 | 540.00 | 547.00 | 536.63 | 500,081 |
| 2025-03-26 | 580.00 | 580.00 | 548.00 | 554.00 | 540.16 | 269,738 |
| 2025-03-25 | 556.00 | 565.00 | 556.00 | 564.00 | 549.91 | 439,535 |
| 2025-03-24 | 544.00 | 573.00 | 544.00 | 559.00 | 545.04 | 416,605 |
| 2025-03-21 | 573.00 | 574.00 | 564.00 | 567.00 | 552.84 | 699,685 |
| 2025-03-20 | 553.00 | 579.00 | 553.00 | 571.00 | 556.74 | 432,410 |
| 2025-03-19 | 566.00 | 584.00 | 566.00 | 579.00 | 564.54 | 408,806 |
| 2025-03-18 | 567.00 | 579.00 | 563.00 | 565.00 | 550.89 | 350,474 |
| 2025-03-17 | 559.00 | 586.00 | 559.00 | 572.00 | 557.71 | 534,360 |
| 2025-03-14 | 589.00 | 595.00 | 576.00 | 576.00 | 561.61 | 865,130 |
| 2025-03-13 | 534.00 | 588.00 | 534.00 | 585.00 | 570.39 | 3,784,569 |
| 2025-03-12 | 505.00 | 524.00 | 505.00 | 519.00 | 506.04 | 402,745 |
| 2025-03-11 | 511.00 | 518.00 | 505.00 | 508.00 | 495.31 | 792,015 |
| 2025-03-10 | 513.00 | 528.00 | 509.00 | 509.00 | 496.29 | 266,169 |
| 2025-03-07 | 510.00 | 529.00 | 510.00 | 525.00 | 511.89 | 738,450 |
| 2025-03-06 | 529.00 | 531.00 | 514.00 | 529.00 | 515.79 | 218,534 |
| 2025-03-05 | 512.00 | 525.00 | 503.00 | 516.00 | 503.11 | 599,664 |
| 2025-03-04 | 508.00 | 513.00 | 500.00 | 502.00 | 489.46 | 1,326,165 |
| 2025-03-03 | 513.00 | 517.00 | 509.00 | 512.00 | 499.21 | 453,819 |
| 2025-02-28 | 525.00 | 525.00 | 507.00 | 512.00 | 499.21 | 1,251,877 |
| 2025-02-27 | 514.00 | 514.00 | 504.00 | 513.00 | 500.19 | 429,747 |
| 2025-02-26 | 501.00 | 516.00 | 501.00 | 513.00 | 500.19 | 2,569,699 |
| 2025-02-25 | 500.00 | 506.00 | 495.50 | 501.00 | 488.49 | 238,300 |
| 2025-02-24 | 495.00 | 511.00 | 495.00 | 502.00 | 489.46 | 331,422 |
| 2025-02-21 | 520.00 | 520.00 | 508.00 | 510.00 | 497.26 | 655,146 |
| 2025-02-20 | 510.00 | 524.00 | 510.00 | 516.00 | 503.11 | 192,139 |
| 2025-02-19 | 512.00 | 520.00 | 511.00 | 515.00 | 502.14 | 429,671 |
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.