Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 530.00 | 530.00 | 517.00 | 519.00 | 506.04 | 260,208 |
| 2025-02-17 | 523.00 | 528.00 | 522.00 | 522.00 | 508.96 | 678,637 |
| 2025-02-14 | 540.00 | 540.00 | 522.00 | 524.00 | 510.91 | 515,994 |
| 2025-02-13 | 520.00 | 529.00 | 520.00 | 526.00 | 512.86 | 709,839 |
| 2025-02-12 | 520.00 | 537.00 | 520.00 | 524.00 | 510.91 | 836,810 |
| 2025-02-11 | 534.00 | 539.00 | 532.00 | 535.00 | 521.64 | 210,202 |
| 2025-02-10 | 529.00 | 540.00 | 527.00 | 534.00 | 520.66 | 189,271 |
| 2025-02-07 | 523.00 | 538.00 | 523.00 | 526.00 | 512.86 | 434,379 |
| 2025-02-06 | 531.00 | 539.00 | 527.00 | 534.00 | 520.66 | 244,345 |
| 2025-02-05 | 527.00 | 530.00 | 520.00 | 530.00 | 516.76 | 623,400 |
| 2025-02-04 | 540.00 | 540.00 | 523.00 | 528.00 | 514.81 | 172,682 |
| 2025-02-03 | 528.00 | 532.00 | 520.00 | 528.00 | 514.81 | 245,518 |
| 2025-01-31 | 534.00 | 540.00 | 532.00 | 533.00 | 519.69 | 1,167,394 |
| 2025-01-30 | 532.00 | 543.00 | 531.00 | 536.00 | 522.61 | 326,084 |
| 2025-01-29 | 538.00 | 544.51 | 531.00 | 533.00 | 519.69 | 182,222 |
| 2025-01-28 | 532.00 | 546.00 | 532.00 | 538.00 | 524.56 | 193,114 |
| 2025-01-27 | 530.00 | 542.00 | 530.00 | 540.00 | 526.51 | 322,815 |
| 2025-01-24 | 545.00 | 553.00 | 541.00 | 546.00 | 532.36 | 219,873 |
| 2025-01-23 | 564.00 | 564.00 | 548.00 | 548.00 | 534.31 | 450,588 |
| 2025-01-22 | 560.00 | 564.00 | 546.35 | 561.00 | 546.99 | 537,478 |
| 2025-01-21 | 539.00 | 552.00 | 537.00 | 548.00 | 534.31 | 224,118 |
| 2025-01-20 | 542.00 | 548.00 | 537.00 | 542.00 | 528.46 | 329,726 |
| 2025-01-17 | 529.00 | 546.00 | 529.00 | 545.00 | 531.39 | 225,719 |
| 2025-01-16 | 549.00 | 549.00 | 529.00 | 538.00 | 524.56 | 492,931 |
| 2025-01-15 | 510.00 | 537.00 | 509.00 | 532.00 | 518.71 | 391,798 |
| 2025-01-14 | 505.00 | 514.00 | 505.00 | 507.00 | 494.34 | 1,637,490 |
| 2025-01-13 | 514.00 | 522.00 | 509.00 | 511.00 | 498.24 | 247,837 |
| 2025-01-10 | 527.00 | 527.00 | 520.00 | 523.00 | 509.94 | 423,165 |
| 2025-01-09 | 518.00 | 522.00 | 507.00 | 522.00 | 508.96 | 485,717 |
| 2025-01-08 | 520.00 | 526.85 | 512.00 | 516.00 | 503.11 | 454,888 |
| 2025-01-07 | 542.00 | 544.00 | 523.00 | 523.00 | 509.94 | 517,373 |
| 2025-01-06 | 545.00 | 549.00 | 540.00 | 542.00 | 528.46 | 378,551 |
| 2025-01-03 | 542.00 | 552.00 | 542.00 | 548.00 | 534.31 | 918,552 |
| 2025-01-02 | 535.00 | 562.00 | 535.00 | 550.00 | 536.26 | 124,061 |
| 2024-12-31 | 565.00 | 565.00 | 549.00 | 560.00 | 546.01 | 86,085 |
| 2024-12-30 | 556.00 | 556.00 | 545.00 | 550.00 | 536.26 | 183,794 |
| 2024-12-27 | 549.00 | 558.00 | 549.00 | 554.00 | 540.16 | 134,010 |
| 2024-12-24 | 564.00 | 564.00 | 555.00 | 557.00 | 543.09 | 43,682 |
| 2024-12-23 | 549.00 | 555.00 | 549.00 | 553.00 | 539.19 | 154,292 |
| 2024-12-20 | 547.00 | 554.00 | 539.00 | 554.00 | 540.16 | 678,615 |
| 2024-12-19 | 567.00 | 567.00 | 548.00 | 552.00 | 538.21 | 500,987 |
| 2024-12-18 | 552.00 | 566.00 | 552.00 | 558.00 | 544.06 | 359,334 |
| 2024-12-17 | 576.00 | 576.00 | 552.00 | 554.00 | 540.16 | 362,067 |
| 2024-12-16 | 553.00 | 570.00 | 553.00 | 569.00 | 554.79 | 252,289 |
| 2024-12-13 | 552.00 | 567.00 | 552.00 | 565.00 | 550.89 | 221,821 |
| 2024-12-12 | 574.00 | 578.00 | 557.00 | 562.00 | 547.96 | 343,871 |
| 2024-12-11 | 525.00 | 573.00 | 525.00 | 569.00 | 554.79 | 891,331 |
| 2024-12-10 | 559.00 | 559.48 | 551.00 | 551.00 | 537.24 | 206,607 |
| 2024-12-09 | 570.00 | 571.00 | 560.00 | 561.00 | 546.99 | 185,342 |
| 2024-12-06 | 565.00 | 574.00 | 564.00 | 569.00 | 554.79 | 128,710 |
| 2024-12-05 | 550.00 | 571.00 | 550.00 | 566.00 | 551.86 | 279,193 |
| 2024-12-04 | 563.00 | 568.00 | 561.00 | 566.00 | 551.86 | 318,441 |
| 2024-12-03 | 563.00 | 563.00 | 555.00 | 563.00 | 548.94 | 331,729 |
| 2024-12-02 | 550.00 | 560.00 | 550.00 | 557.00 | 543.09 | 337,615 |
| 2024-11-29 | 550.00 | 565.00 | 550.00 | 556.00 | 542.11 | 633,935 |
| 2024-11-28 | 570.00 | 572.00 | 559.00 | 560.00 | 546.01 | 190,829 |
| 2024-11-27 | 580.00 | 580.00 | 557.00 | 569.00 | 554.79 | 227,882 |
| 2024-11-26 | 580.00 | 580.00 | 553.51 | 556.00 | 542.11 | 292,660 |
| 2024-11-25 | 570.00 | 573.00 | 558.00 | 573.00 | 558.69 | 695,173 |
| 2024-11-22 | 562.00 | 566.00 | 552.00 | 565.00 | 550.89 | 357,772 |
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.