Volution Group plc (FAN.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 525.00 | 525.00 | 506.00 | 512.00 | 512.00 | 278,722 |
| Dec. 02, 2021 | 519.00 | 523.19 | 514.00 | 515.00 | 515.00 | 483,369 |
| Dec. 01, 2021 | 502.00 | 524.00 | 494.50 | 524.00 | 524.00 | 3,859,393 |
| Nov. 30, 2021 | 489.00 | 513.00 | 489.00 | 499.00 | 499.00 | 7,683,993 |
| Nov. 29, 2021 | 519.00 | 521.42 | 509.00 | 511.00 | 511.00 | 1,468,106 |
| Nov. 26, 2021 | 499.50 | 519.00 | 499.50 | 508.00 | 508.00 | 727,395 |
| Nov. 25, 2021 | 522.00 | 527.00 | 518.00 | 526.00 | 526.00 | 277,371 |
| Nov. 24, 2021 | 501.00 | 525.00 | 501.00 | 520.00 | 520.00 | 702,115 |
| Nov. 23, 2021 | 510.00 | 525.00 | 506.00 | 518.00 | 518.00 | 598,554 |
| Nov. 22, 2021 | 509.00 | 529.00 | 509.00 | 514.00 | 514.00 | 529,617 |
| Nov. 19, 2021 | 512.00 | 525.00 | 509.00 | 522.00 | 522.00 | 535,118 |
| Nov. 18, 2021 | 520.00 | 520.00 | 505.00 | 511.00 | 511.00 | 418,409 |
| Nov. 18, 2021 | 4.4 Dividend | |||||
| Nov. 17, 2021 | 521.00 | 533.00 | 507.00 | 515.00 | 510.60 | 726,606 |
| Nov. 16, 2021 | 550.00 | 550.00 | 527.00 | 530.00 | 525.47 | 876,739 |
| Nov. 15, 2021 | 520.00 | 537.00 | 515.70 | 537.00 | 532.41 | 988,773 |
| Nov. 12, 2021 | 510.00 | 522.00 | 498.50 | 520.00 | 515.56 | 1,022,617 |
| Nov. 11, 2021 | 475.50 | 502.00 | 475.50 | 499.50 | 495.23 | 308,686 |
| Nov. 10, 2021 | 505.00 | 511.00 | 493.60 | 499.00 | 494.74 | 1,695,691 |
| Nov. 09, 2021 | 500.00 | 518.00 | 500.00 | 507.00 | 502.67 | 1,602,349 |
| Nov. 08, 2021 | 515.00 | 521.00 | 510.00 | 516.00 | 511.59 | 158,448 |
| Nov. 05, 2021 | 535.00 | 535.00 | 509.32 | 514.00 | 509.61 | 468,419 |
| Nov. 04, 2021 | 510.00 | 513.00 | 502.00 | 510.00 | 505.64 | 375,727 |
| Nov. 03, 2021 | 532.00 | 532.00 | 503.00 | 506.00 | 501.68 | 205,775 |
| Nov. 02, 2021 | 494.00 | 508.00 | 490.64 | 508.00 | 503.66 | 787,681 |
| Nov. 01, 2021 | 493.00 | 503.00 | 489.50 | 493.50 | 489.28 | 449,296 |
| Oct. 29, 2021 | 518.00 | 518.00 | 487.50 | 494.00 | 489.78 | 405,168 |
| Oct. 28, 2021 | 470.50 | 498.50 | 470.50 | 494.00 | 489.78 | 246,730 |
| Oct. 27, 2021 | 492.00 | 498.50 | 490.00 | 494.00 | 489.78 | 149,005 |
| Oct. 26, 2021 | 495.00 | 497.50 | 487.00 | 491.00 | 486.81 | 145,075 |
| Oct. 25, 2021 | 481.50 | 513.00 | 481.50 | 495.00 | 490.77 | 250,572 |
| Oct. 22, 2021 | 488.50 | 498.50 | 485.00 | 495.00 | 490.77 | 195,492 |
| Oct. 21, 2021 | 501.00 | 501.00 | 486.00 | 490.00 | 485.81 | 176,232 |
| Oct. 20, 2021 | 529.00 | 529.00 | 495.00 | 498.00 | 493.75 | 912,409 |
| Oct. 19, 2021 | 522.00 | 522.00 | 499.50 | 504.00 | 499.69 | 1,398,507 |
| Oct. 18, 2021 | 495.00 | 509.00 | 493.50 | 499.00 | 494.74 | 1,278,860 |
| Oct. 15, 2021 | 492.00 | 508.00 | 491.50 | 494.50 | 490.28 | 611,999 |
| Oct. 14, 2021 | 490.50 | 504.00 | 489.00 | 502.00 | 497.71 | 1,113,521 |
| Oct. 13, 2021 | 474.50 | 491.50 | 473.00 | 490.50 | 486.31 | 827,798 |
| Oct. 12, 2021 | 460.00 | 476.50 | 452.90 | 473.00 | 468.96 | 841,736 |
| Oct. 11, 2021 | 454.50 | 468.50 | 454.50 | 460.50 | 456.57 | 331,576 |
| Oct. 08, 2021 | 459.00 | 471.50 | 453.52 | 466.50 | 462.51 | 275,701 |
| Oct. 07, 2021 | 490.00 | 496.50 | 463.00 | 466.00 | 462.02 | 523,521 |
| Oct. 06, 2021 | 477.00 | 478.50 | 463.00 | 474.50 | 470.45 | 489,847 |
| Oct. 05, 2021 | 469.50 | 493.00 | 469.50 | 480.50 | 476.39 | 449,571 |
| Oct. 04, 2021 | 477.00 | 499.00 | 466.50 | 474.00 | 469.95 | 352,108 |
| Oct. 01, 2021 | 486.50 | 503.00 | 482.48 | 495.50 | 491.27 | 291,672 |
| Sep. 30, 2021 | 512.00 | 516.00 | 492.00 | 492.00 | 487.80 | 521,844 |
| Sep. 29, 2021 | 490.00 | 510.00 | 490.00 | 499.50 | 495.23 | 135,951 |
| Sep. 28, 2021 | 513.00 | 515.00 | 486.00 | 496.50 | 492.26 | 598,156 |
| Sep. 27, 2021 | 538.00 | 544.02 | 511.00 | 512.00 | 507.63 | 312,031 |
| Sep. 24, 2021 | 546.00 | 546.00 | 533.00 | 539.00 | 534.39 | 274,899 |
| Sep. 23, 2021 | 545.00 | 552.00 | 536.00 | 549.00 | 544.31 | 822,126 |
| Sep. 22, 2021 | 525.00 | 545.00 | 525.00 | 543.00 | 538.36 | 1,261,175 |
| Sep. 21, 2021 | 541.00 | 544.00 | 531.00 | 533.00 | 528.45 | 433,436 |
| Sep. 20, 2021 | 558.00 | 558.00 | 532.00 | 535.00 | 530.43 | 191,289 |
| Sep. 17, 2021 | 560.00 | 565.00 | 544.00 | 560.00 | 555.22 | 726,401 |
| Sep. 16, 2021 | 555.00 | 560.00 | 552.98 | 557.00 | 552.24 | 175,649 |
| Sep. 15, 2021 | 559.00 | 562.00 | 552.00 | 556.00 | 551.25 | 964,947 |
| Sep. 14, 2021 | 552.00 | 558.00 | 546.00 | 558.00 | 553.23 | 205,626 |
| Sep. 13, 2021 | 552.00 | 557.00 | 546.00 | 550.00 | 545.30 | 18,867 |
| Sep. 10, 2021 | 555.00 | 559.00 | 543.00 | 545.00 | 540.34 | 227,446 |
| Sep. 09, 2021 | 538.00 | 554.00 | 537.00 | 551.00 | 546.29 | 397,298 |
| Sep. 08, 2021 | 555.00 | 558.00 | 537.00 | 541.00 | 536.38 | 936,992 |
| Sep. 07, 2021 | 557.00 | 561.00 | 543.00 | 555.00 | 550.26 | 775,914 |
| Sep. 06, 2021 | 555.00 | 558.00 | 542.00 | 550.00 | 545.30 | 2,180,019 |
| Sep. 03, 2021 | 539.00 | 552.00 | 536.00 | 551.00 | 546.29 | 1,695,125 |
| Sep. 02, 2021 | 525.00 | 551.00 | 525.00 | 540.00 | 535.39 | 739,164 |
| Sep. 01, 2021 | 533.00 | 540.00 | 524.00 | 536.00 | 531.42 | 143,451 |
| Aug. 31, 2021 | 520.00 | 529.00 | 515.00 | 527.00 | 522.50 | 502,631 |
| Aug. 27, 2021 | 525.00 | 527.00 | 510.53 | 519.00 | 514.57 | 541,877 |
| Aug. 26, 2021 | 516.00 | 521.23 | 506.00 | 516.00 | 511.59 | 878,493 |
| Aug. 25, 2021 | 509.00 | 522.00 | 505.00 | 520.00 | 515.56 | 522,378 |
| Aug. 24, 2021 | 532.00 | 532.00 | 504.00 | 504.00 | 499.69 | 469,853 |
| Aug. 23, 2021 | 513.00 | 530.35 | 513.00 | 525.00 | 520.51 | 605,836 |
| Aug. 20, 2021 | 515.00 | 521.00 | 509.52 | 518.00 | 513.57 | 112,269 |
| Aug. 19, 2021 | 507.00 | 518.00 | 504.00 | 515.00 | 510.60 | 188,878 |
| Aug. 18, 2021 | 514.00 | 516.01 | 507.00 | 511.00 | 506.63 | 71,648 |
| Aug. 17, 2021 | 499.00 | 513.00 | 492.50 | 511.00 | 506.63 | 324,122 |
| Aug. 16, 2021 | 484.00 | 498.50 | 482.86 | 497.50 | 493.25 | 321,752 |
| Aug. 13, 2021 | 495.50 | 496.50 | 484.50 | 486.50 | 482.34 | 276,294 |
| Aug. 12, 2021 | 500.00 | 506.00 | 493.00 | 495.00 | 490.77 | 1,265,124 |
| Aug. 11, 2021 | 499.00 | 500.00 | 488.51 | 500.00 | 495.73 | 491,450 |
| Aug. 10, 2021 | 483.50 | 497.00 | 477.52 | 494.50 | 490.28 | 390,810 |
| Aug. 09, 2021 | 485.00 | 485.00 | 475.00 | 475.00 | 470.94 | 270,659 |
| Aug. 06, 2021 | 491.50 | 494.88 | 481.00 | 485.00 | 480.86 | 638,260 |
| Aug. 05, 2021 | 491.00 | 504.00 | 488.00 | 490.00 | 485.81 | 723,296 |
| Aug. 04, 2021 | 490.50 | 490.50 | 485.00 | 490.00 | 485.81 | 257,443 |
| Aug. 03, 2021 | 477.00 | 494.00 | 475.00 | 490.00 | 485.81 | 588,257 |
| Aug. 02, 2021 | 480.00 | 493.00 | 470.50 | 476.00 | 471.93 | 373,425 |
| Jul. 30, 2021 | 474.00 | 479.00 | 462.50 | 472.50 | 468.46 | 389,503 |
| Jul. 29, 2021 | 477.00 | 480.00 | 467.50 | 472.00 | 467.97 | 662,995 |
| Jul. 28, 2021 | 469.50 | 475.25 | 460.50 | 473.00 | 468.96 | 462,200 |
| Jul. 27, 2021 | 487.50 | 491.50 | 469.50 | 472.00 | 467.97 | 287,354 |
| Jul. 26, 2021 | 480.00 | 492.00 | 480.00 | 486.00 | 481.85 | 388,514 |
| Jul. 23, 2021 | 475.00 | 503.00 | 468.00 | 485.00 | 480.86 | 2,177,034 |
| Jul. 22, 2021 | 465.00 | 484.50 | 463.00 | 480.00 | 475.90 | 1,035,141 |
| Jul. 21, 2021 | 436.50 | 453.00 | 436.50 | 453.00 | 449.13 | 197,282 |
| Jul. 20, 2021 | 438.00 | 446.50 | 434.10 | 437.00 | 433.27 | 378,556 |
| Jul. 19, 2021 | 440.00 | 443.50 | 432.77 | 436.00 | 432.27 | 260,126 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
