1. Share Prices

  2. Volution Group PLC (FAN)

623.00p-14.00 (-2.20%)07 Nov 2025, 12:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volution Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025665.00p665.00p632.00p634.00p253,791
Nov 5, 2025639.00p642.00p633.00p637.00p433,890
Nov 4, 2025657.00p657.00p637.00p640.00p364,333
Nov 3, 2025659.00p660.00p648.00p659.00p251,862
Oct 31, 2025663.00p665.00p654.00p657.00p256,719
Oct 30, 2025666.00p669.00p658.00p663.00p446,660
Oct 29, 2025685.00p687.00p666.00p667.00p425,554
Oct 28, 2025656.00p687.00p656.00p684.00p380,965
Oct 27, 2025693.00p693.00p684.00p686.00p330,034
Oct 24, 2025688.00p689.00p674.00p687.00p589,807
Oct 23, 2025664.00p673.00p659.00p673.00p1,060,947
Oct 22, 2025645.00p666.00p645.00p657.00p1,091,591
Oct 21, 2025638.00p652.00p638.00p652.00p588,869
Oct 20, 2025628.00p648.00p628.00p640.00p323,072
Oct 17, 2025619.00p644.99p619.00p638.00p499,356
Oct 16, 2025666.00p671.00p645.00p650.00p678,610
Oct 15, 2025656.00p679.00p656.00p667.00p475,375
Oct 14, 2025682.00p682.00p643.00p658.00p1,312,035
Oct 13, 2025676.00p687.00p675.00p685.00p291,877
Oct 10, 2025681.00p686.00p670.00p675.00p365,349
Oct 9, 2025679.00p720.00p667.00p683.00p1,060,207
Oct 8, 2025641.00p650.00p641.00p649.00p675,344
Oct 7, 2025642.00p645.00p630.00p639.00p653,414
Oct 6, 2025644.00p646.00p639.00p640.00p206,782
Oct 3, 2025638.00p645.00p632.00p643.00p283,443
Oct 2, 2025629.00p637.00p628.00p637.00p217,259
Oct 1, 2025631.00p631.00p622.00p627.00p859,752
Sep 30, 2025630.00p633.05p621.00p633.00p341,374
Sep 29, 2025616.00p625.00p609.00p625.00p960,569
Sep 26, 2025644.00p644.00p610.00p610.00p334,311
Sep 25, 2025596.00p619.00p582.00p615.00p255,236
Sep 24, 2025623.00p624.00p608.00p611.00p272,641
Sep 23, 2025638.00p645.00p624.00p624.00p349,084
Sep 22, 2025632.00p636.00p625.40p633.00p257,135
Sep 19, 2025627.00p634.00p618.00p630.00p784,132
Sep 18, 2025631.00p631.00p622.00p626.00p903,332
Sep 17, 2025628.00p635.00p623.00p626.00p305,912
Sep 16, 2025634.00p638.00p626.00p628.00p140,539
Sep 15, 2025636.00p640.00p628.01p634.00p697,734
Sep 12, 2025634.00p638.00p624.00p629.00p495,387
Sep 11, 2025627.00p631.00p620.00p630.00p153,552
Sep 10, 2025620.00p632.00p620.00p623.00p156,393
Sep 9, 2025633.00p634.00p623.00p624.00p311,664
Sep 8, 2025626.00p635.00p622.04p632.00p236,795
Sep 5, 2025623.00p629.00p616.00p621.00p834,259
Sep 4, 2025615.00p620.00p609.00p619.00p1,301,005
Sep 3, 2025640.00p640.00p607.00p616.00p267,190
Sep 2, 2025641.00p643.00p610.00p613.00p227,126
Sep 1, 2025633.00p643.00p632.00p640.00p327,100
Aug 29, 2025635.00p637.00p625.00p632.00p234,923
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.3714.28
Oxford Nanopore Technologies PLC145.038.47
Ceres Power Holdings PLC397.895.54
Goodwin PLC22,299.415.19
Ithaca Energy PLC232.853.03
Johnson Service Group PLC136.002.26