Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 649.00 | 661.00 | 631.58 | 637.00 | 637.00 | 757,972 |
| 2026-10-15 | 635.00 | 640.00 | 626.00 | 637.00 | 637.00 | 386,074 |
| 2026-10-14 | 633.00 | 661.00 | 633.00 | 643.00 | 643.00 | 865,919 |
| 2026-10-13 | 654.00 | 657.00 | 637.00 | 646.00 | 646.00 | 569,434 |
| 2026-10-12 | 662.00 | 684.00 | 645.00 | 656.00 | 656.00 | 725,827 |
| 2026-10-09 | 640.00 | 683.00 | 640.00 | 665.00 | 665.00 | 2,667,070 |
| 2026-10-08 | 685.00 | 685.00 | 611.00 | 653.00 | 653.00 | 2,172,267 |
| 2026-10-07 | 646.00 | 663.95 | 646.00 | 652.00 | 652.00 | 542,449 |
| 2026-10-06 | 650.00 | 662.50 | 647.00 | 660.00 | 660.00 | 318,299 |
| 2026-10-05 | 642.00 | 654.00 | 634.00 | 647.00 | 647.00 | 561,315 |
| 2026-10-02 | 634.00 | 649.53 | 634.00 | 639.00 | 639.00 | 660,278 |
| 2026-10-01 | 653.00 | 653.00 | 638.00 | 638.00 | 638.00 | 342,689 |
| 2026-09-30 | 659.00 | 665.00 | 650.00 | 653.00 | 653.00 | 311,709 |
| 2026-09-29 | 634.00 | 664.00 | 634.00 | 654.00 | 654.00 | 186,532 |
| 2026-09-28 | 641.00 | 665.00 | 641.00 | 653.00 | 653.00 | 626,755 |
| 2026-09-25 | 645.00 | 648.00 | 637.00 | 639.00 | 639.00 | 321,369 |
| 2026-09-24 | 646.00 | 648.00 | 638.00 | 638.00 | 638.00 | 229,653 |
| 2026-09-23 | 638.00 | 661.00 | 638.00 | 648.00 | 648.00 | 201,472 |
| 2026-09-22 | 634.00 | 660.00 | 634.00 | 655.00 | 655.00 | 300,680 |
| 2026-09-21 | 669.00 | 669.00 | 641.00 | 644.00 | 644.00 | 307,985 |
| 2026-09-18 | 621.00 | 646.00 | 621.00 | 642.00 | 642.00 | 654,885 |
| 2026-09-17 | 636.00 | 646.00 | 632.00 | 635.00 | 635.00 | 991,832 |
| 2026-09-16 | 628.00 | 637.00 | 626.00 | 636.00 | 636.00 | 402,326 |
| 2026-09-15 | 626.00 | 627.00 | 608.00 | 626.00 | 626.00 | 836,779 |
| 2026-09-14 | 645.00 | 649.00 | 621.83 | 625.00 | 625.00 | 607,217 |
| 2026-09-11 | 637.00 | 652.00 | 613.00 | 651.00 | 651.00 | 347,904 |
| 2026-09-10 | 654.00 | 661.00 | 641.00 | 644.00 | 644.00 | 579,368 |
| 2026-09-09 | 660.00 | 660.00 | 650.00 | 654.00 | 654.00 | 1,178,677 |
| 2026-09-08 | 676.00 | 684.00 | 655.00 | 658.00 | 658.00 | 901,194 |
| 2026-09-07 | 676.00 | 681.00 | 659.00 | 676.00 | 676.00 | 280,709 |
| 2026-09-04 | 650.00 | 673.00 | 650.00 | 668.00 | 668.00 | 667,521 |
| 2026-09-03 | 656.00 | 672.00 | 652.00 | 672.00 | 672.00 | 340,053 |
| 2026-09-02 | 640.00 | 658.98 | 640.00 | 654.00 | 654.00 | 343,406 |
| 2026-09-01 | 670.00 | 675.00 | 657.00 | 660.00 | 660.00 | 1,201,456 |
| 2026-08-28 | 675.00 | 686.00 | 675.00 | 675.00 | 675.00 | 810,872 |
| 2026-08-27 | 677.00 | 685.00 | 674.00 | 674.00 | 674.00 | 209,691 |
| 2026-08-26 | 689.00 | 692.00 | 674.00 | 682.00 | 682.00 | 721,414 |
| 2026-08-25 | 629.00 | 678.00 | 629.00 | 671.00 | 671.00 | 414,286 |
| 2026-08-24 | 669.00 | 669.00 | 645.00 | 659.00 | 659.00 | 614,707 |
| 2026-08-21 | 640.00 | 653.00 | 640.00 | 652.00 | 652.00 | 444,778 |
| 2026-08-20 | 666.00 | 666.00 | 633.00 | 648.00 | 648.00 | 192,441 |
| 2026-08-19 | 651.00 | 654.00 | 646.00 | 650.00 | 650.00 | 388,178 |
| 2026-08-18 | 673.00 | 673.00 | 649.00 | 649.00 | 649.00 | 157,893 |
| 2026-08-17 | 708.00 | 711.00 | 659.00 | 659.00 | 659.00 | 125,165 |
| 2026-08-14 | 691.00 | 691.00 | 674.00 | 675.00 | 675.00 | 190,936 |
| 2026-08-13 | 708.00 | 708.00 | 673.00 | 678.00 | 678.00 | 292,658 |
| 2026-08-12 | 682.00 | 687.00 | 673.00 | 675.00 | 675.00 | 283,345 |
| 2026-08-11 | 679.00 | 690.00 | 665.00 | 677.00 | 677.00 | 471,377 |
| 2026-08-10 | 689.00 | 694.20 | 680.00 | 682.00 | 682.00 | 661,890 |
| 2026-08-07 | 707.00 | 707.00 | 681.00 | 693.00 | 693.00 | 186,483 |
| 2026-08-06 | 689.00 | 711.00 | 685.00 | 685.00 | 685.00 | 921,018 |
| 2026-08-05 | 722.00 | 722.00 | 688.80 | 689.00 | 689.00 | 1,355,471 |
| 2026-08-04 | 648.00 | 692.00 | 633.00 | 692.00 | 692.00 | 877,588 |
| 2026-08-03 | 620.00 | 635.00 | 620.00 | 635.00 | 635.00 | 316,403 |
| 2026-07-31 | 596.00 | 627.00 | 596.00 | 619.00 | 619.00 | 1,300,375 |
| 2026-07-30 | 622.00 | 629.00 | 603.00 | 617.00 | 617.00 | 979,728 |
| 2026-07-29 | 643.00 | 643.00 | 605.00 | 606.00 | 606.00 | 360,237 |
| 2026-07-28 | 613.00 | 635.00 | 613.00 | 629.00 | 629.00 | 376,702 |
| 2026-07-27 | 666.00 | 666.00 | 630.00 | 631.00 | 631.00 | 212,571 |
| 2026-07-24 | 632.00 | 638.00 | 625.00 | 635.00 | 635.00 | 448,458 |
Page 1 of 22 · 1,264 trading daysOlder →
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.