Canada Markets closed

Volution Group plc (FAN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
512.00-3.00 (-0.58%)
At close: 04:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021525.00525.00506.00512.00512.00278,722
Dec. 02, 2021519.00523.19514.00515.00515.00483,369
Dec. 01, 2021502.00524.00494.50524.00524.003,859,393
Nov. 30, 2021489.00513.00489.00499.00499.007,683,993
Nov. 29, 2021519.00521.42509.00511.00511.001,468,106
Nov. 26, 2021499.50519.00499.50508.00508.00727,395
Nov. 25, 2021522.00527.00518.00526.00526.00277,371
Nov. 24, 2021501.00525.00501.00520.00520.00702,115
Nov. 23, 2021510.00525.00506.00518.00518.00598,554
Nov. 22, 2021509.00529.00509.00514.00514.00529,617
Nov. 19, 2021512.00525.00509.00522.00522.00535,118
Nov. 18, 2021520.00520.00505.00511.00511.00418,409
Nov. 18, 20214.4 Dividend
Nov. 17, 2021521.00533.00507.00515.00510.60726,606
Nov. 16, 2021550.00550.00527.00530.00525.47876,739
Nov. 15, 2021520.00537.00515.70537.00532.41988,773
Nov. 12, 2021510.00522.00498.50520.00515.561,022,617
Nov. 11, 2021475.50502.00475.50499.50495.23308,686
Nov. 10, 2021505.00511.00493.60499.00494.741,695,691
Nov. 09, 2021500.00518.00500.00507.00502.671,602,349
Nov. 08, 2021515.00521.00510.00516.00511.59158,448
Nov. 05, 2021535.00535.00509.32514.00509.61468,419
Nov. 04, 2021510.00513.00502.00510.00505.64375,727
Nov. 03, 2021532.00532.00503.00506.00501.68205,775
Nov. 02, 2021494.00508.00490.64508.00503.66787,681
Nov. 01, 2021493.00503.00489.50493.50489.28449,296
Oct. 29, 2021518.00518.00487.50494.00489.78405,168
Oct. 28, 2021470.50498.50470.50494.00489.78246,730
Oct. 27, 2021492.00498.50490.00494.00489.78149,005
Oct. 26, 2021495.00497.50487.00491.00486.81145,075
Oct. 25, 2021481.50513.00481.50495.00490.77250,572
Oct. 22, 2021488.50498.50485.00495.00490.77195,492
Oct. 21, 2021501.00501.00486.00490.00485.81176,232
Oct. 20, 2021529.00529.00495.00498.00493.75912,409
Oct. 19, 2021522.00522.00499.50504.00499.691,398,507
Oct. 18, 2021495.00509.00493.50499.00494.741,278,860
Oct. 15, 2021492.00508.00491.50494.50490.28611,999
Oct. 14, 2021490.50504.00489.00502.00497.711,113,521
Oct. 13, 2021474.50491.50473.00490.50486.31827,798
Oct. 12, 2021460.00476.50452.90473.00468.96841,736
Oct. 11, 2021454.50468.50454.50460.50456.57331,576
Oct. 08, 2021459.00471.50453.52466.50462.51275,701
Oct. 07, 2021490.00496.50463.00466.00462.02523,521
Oct. 06, 2021477.00478.50463.00474.50470.45489,847
Oct. 05, 2021469.50493.00469.50480.50476.39449,571
Oct. 04, 2021477.00499.00466.50474.00469.95352,108
Oct. 01, 2021486.50503.00482.48495.50491.27291,672
Sep. 30, 2021512.00516.00492.00492.00487.80521,844
Sep. 29, 2021490.00510.00490.00499.50495.23135,951
Sep. 28, 2021513.00515.00486.00496.50492.26598,156
Sep. 27, 2021538.00544.02511.00512.00507.63312,031
Sep. 24, 2021546.00546.00533.00539.00534.39274,899
Sep. 23, 2021545.00552.00536.00549.00544.31822,126
Sep. 22, 2021525.00545.00525.00543.00538.361,261,175
Sep. 21, 2021541.00544.00531.00533.00528.45433,436
Sep. 20, 2021558.00558.00532.00535.00530.43191,289
Sep. 17, 2021560.00565.00544.00560.00555.22726,401
Sep. 16, 2021555.00560.00552.98557.00552.24175,649
Sep. 15, 2021559.00562.00552.00556.00551.25964,947
Sep. 14, 2021552.00558.00546.00558.00553.23205,626
Sep. 13, 2021552.00557.00546.00550.00545.3018,867
Sep. 10, 2021555.00559.00543.00545.00540.34227,446
Sep. 09, 2021538.00554.00537.00551.00546.29397,298
Sep. 08, 2021555.00558.00537.00541.00536.38936,992
Sep. 07, 2021557.00561.00543.00555.00550.26775,914
Sep. 06, 2021555.00558.00542.00550.00545.302,180,019
Sep. 03, 2021539.00552.00536.00551.00546.291,695,125
Sep. 02, 2021525.00551.00525.00540.00535.39739,164
Sep. 01, 2021533.00540.00524.00536.00531.42143,451
Aug. 31, 2021520.00529.00515.00527.00522.50502,631
Aug. 27, 2021525.00527.00510.53519.00514.57541,877
Aug. 26, 2021516.00521.23506.00516.00511.59878,493
Aug. 25, 2021509.00522.00505.00520.00515.56522,378
Aug. 24, 2021532.00532.00504.00504.00499.69469,853
Aug. 23, 2021513.00530.35513.00525.00520.51605,836
Aug. 20, 2021515.00521.00509.52518.00513.57112,269
Aug. 19, 2021507.00518.00504.00515.00510.60188,878
Aug. 18, 2021514.00516.01507.00511.00506.6371,648
Aug. 17, 2021499.00513.00492.50511.00506.63324,122
Aug. 16, 2021484.00498.50482.86497.50493.25321,752
Aug. 13, 2021495.50496.50484.50486.50482.34276,294
Aug. 12, 2021500.00506.00493.00495.00490.771,265,124
Aug. 11, 2021499.00500.00488.51500.00495.73491,450
Aug. 10, 2021483.50497.00477.52494.50490.28390,810
Aug. 09, 2021485.00485.00475.00475.00470.94270,659
Aug. 06, 2021491.50494.88481.00485.00480.86638,260
Aug. 05, 2021491.00504.00488.00490.00485.81723,296
Aug. 04, 2021490.50490.50485.00490.00485.81257,443
Aug. 03, 2021477.00494.00475.00490.00485.81588,257
Aug. 02, 2021480.00493.00470.50476.00471.93373,425
Jul. 30, 2021474.00479.00462.50472.50468.46389,503
Jul. 29, 2021477.00480.00467.50472.00467.97662,995
Jul. 28, 2021469.50475.25460.50473.00468.96462,200
Jul. 27, 2021487.50491.50469.50472.00467.97287,354
Jul. 26, 2021480.00492.00480.00486.00481.85388,514
Jul. 23, 2021475.00503.00468.00485.00480.862,177,034
Jul. 22, 2021465.00484.50463.00480.00475.901,035,141
Jul. 21, 2021436.50453.00436.50453.00449.13197,282
Jul. 20, 2021438.00446.50434.10437.00433.27378,556
Jul. 19, 2021440.00443.50432.77436.00432.27260,126
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...