Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 562.00 | 566.00 | 552.00 | 565.00 | 550.89 | 357,772 |
| 2024-11-21 | 567.00 | 567.00 | 544.00 | 551.00 | 537.24 | 775,120 |
| 2024-11-20 | 570.00 | 570.00 | 556.00 | 563.00 | 542.89 | 535,111 |
| 2024-11-19 | 562.00 | 563.00 | 554.00 | 559.00 | 539.04 | 617,079 |
| 2024-11-18 | 580.00 | 580.00 | 557.00 | 561.00 | 540.97 | 148,274 |
| 2024-11-15 | 559.00 | 575.00 | 559.00 | 566.00 | 545.79 | 199,647 |
| 2024-11-14 | 567.00 | 571.00 | 563.00 | 569.00 | 548.68 | 243,874 |
| 2024-11-13 | 560.00 | 569.00 | 550.00 | 569.00 | 548.68 | 703,099 |
| 2024-11-12 | 574.00 | 578.00 | 556.00 | 556.00 | 536.14 | 308,114 |
| 2024-11-11 | 590.00 | 590.00 | 570.00 | 571.00 | 550.61 | 489,463 |
| 2024-11-08 | 590.00 | 590.00 | 563.00 | 565.00 | 544.82 | 171,579 |
| 2024-11-07 | 560.00 | 575.00 | 560.00 | 568.00 | 547.72 | 448,593 |
| 2024-11-06 | 590.00 | 596.00 | 562.00 | 562.00 | 541.93 | 692,660 |
| 2024-11-05 | 575.00 | 593.00 | 575.00 | 585.00 | 564.11 | 558,276 |
| 2024-11-04 | 574.00 | 593.00 | 574.00 | 588.00 | 567.00 | 448,977 |
| 2024-11-01 | 585.00 | 587.00 | 575.00 | 585.00 | 564.11 | 844,021 |
| 2024-10-31 | 605.00 | 605.00 | 569.00 | 578.00 | 557.36 | 502,997 |
| 2024-10-30 | 590.00 | 595.00 | 577.00 | 584.00 | 563.14 | 288,842 |
| 2024-10-29 | 560.00 | 584.00 | 560.00 | 578.00 | 557.36 | 823,850 |
| 2024-10-28 | 574.00 | 582.00 | 570.00 | 579.00 | 558.32 | 273,622 |
| 2024-10-25 | 585.00 | 585.00 | 569.00 | 571.00 | 550.61 | 264,267 |
| 2024-10-24 | 579.00 | 579.00 | 567.00 | 570.00 | 549.64 | 125,264 |
| 2024-10-23 | 583.00 | 593.00 | 571.00 | 571.00 | 550.61 | 861,045 |
| 2024-10-22 | 595.00 | 598.00 | 584.00 | 593.00 | 571.82 | 734,274 |
| 2024-10-21 | 611.00 | 620.00 | 595.00 | 595.00 | 573.75 | 346,891 |
| 2024-10-18 | 620.00 | 624.00 | 614.00 | 615.00 | 593.04 | 1,610,663 |
| 2024-10-17 | 620.00 | 624.00 | 613.00 | 620.00 | 597.86 | 1,567,215 |
| 2024-10-16 | 615.07 | 622.00 | 605.00 | 619.00 | 596.89 | 2,132,740 |
| 2024-10-15 | 618.00 | 619.00 | 607.00 | 614.00 | 592.07 | 395,668 |
| 2024-10-14 | 595.00 | 607.00 | 580.00 | 606.00 | 584.36 | 375,058 |
| 2024-10-11 | 585.00 | 612.00 | 554.40 | 605.00 | 583.39 | 10,894,176 |
| 2024-10-10 | 613.00 | 623.00 | 561.00 | 584.00 | 563.14 | 849,147 |
| 2024-10-09 | 609.00 | 612.00 | 587.00 | 612.00 | 590.14 | 1,500,394 |
| 2024-10-08 | 610.00 | 610.00 | 581.00 | 585.00 | 564.11 | 1,029,091 |
| 2024-10-07 | 620.00 | 620.00 | 590.00 | 591.00 | 569.89 | 667,878 |
| 2024-10-04 | 604.00 | 614.00 | 602.40 | 606.00 | 584.36 | 547,281 |
| 2024-10-03 | 596.00 | 606.00 | 595.00 | 603.00 | 581.47 | 626,860 |
| 2024-10-02 | 592.00 | 598.00 | 584.00 | 596.00 | 574.72 | 721,741 |
| 2024-10-01 | 610.00 | 619.00 | 590.00 | 590.00 | 568.93 | 558,006 |
| 2024-09-30 | 613.00 | 621.00 | 607.00 | 613.00 | 591.11 | 421,621 |
| 2024-09-27 | 611.00 | 620.00 | 600.00 | 619.00 | 596.89 | 520,677 |
| 2024-09-26 | 606.00 | 621.00 | 593.00 | 621.00 | 598.82 | 548,893 |
| 2024-09-25 | 606.00 | 610.00 | 601.00 | 603.00 | 581.47 | 418,217 |
| 2024-09-24 | 604.00 | 607.00 | 595.00 | 604.00 | 582.43 | 484,894 |
| 2024-09-23 | 613.00 | 618.00 | 599.00 | 600.00 | 578.57 | 797,762 |
| 2024-09-20 | 565.00 | 624.32 | 565.00 | 608.00 | 586.29 | 2,389,268 |
| 2024-09-19 | 549.00 | 554.00 | 546.00 | 554.00 | 534.22 | 776,263 |
| 2024-09-18 | 543.00 | 545.00 | 539.90 | 543.00 | 523.61 | 352,982 |
| 2024-09-17 | 544.00 | 548.50 | 539.00 | 545.00 | 525.54 | 1,536,644 |
| 2024-09-16 | 550.00 | 550.00 | 539.00 | 543.00 | 523.61 | 159,549 |
| 2024-09-13 | 544.00 | 547.00 | 537.00 | 542.00 | 522.64 | 407,038 |
| 2024-09-12 | 528.00 | 544.00 | 524.00 | 544.00 | 524.57 | 1,121,911 |
| 2024-09-11 | 548.00 | 548.00 | 520.00 | 523.00 | 504.32 | 345,163 |
| 2024-09-10 | 548.00 | 548.00 | 524.00 | 532.00 | 513.00 | 935,657 |
| 2024-09-09 | 550.00 | 550.00 | 525.00 | 531.00 | 512.04 | 761,255 |
| 2024-09-06 | 550.00 | 550.00 | 522.00 | 525.00 | 506.25 | 343,473 |
| 2024-09-05 | 541.00 | 547.92 | 532.00 | 532.00 | 513.00 | 98,557 |
| 2024-09-04 | 544.00 | 546.00 | 535.92 | 544.00 | 524.57 | 808,758 |
| 2024-09-03 | 550.00 | 566.00 | 540.00 | 544.00 | 524.57 | 638,230 |
| 2024-09-02 | 550.00 | 567.00 | 550.00 | 560.00 | 540.00 | 525,924 |
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.