Canada markets open in 2 hours 13 minutes

Volution Group plc (FAN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
332.50-15.00 (-4.32%)
As of 12:02PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022337.00343.00329.50332.50332.5038,401
Jun 29, 2022361.50363.00335.50347.50347.50721,487
Jun 28, 2022361.00364.00355.50362.00362.00751,645
Jun 27, 2022361.50364.00353.50356.50356.50134,699
Jun 24, 2022348.00358.50348.00356.00356.00360,808
Jun 23, 2022338.00345.00337.50339.00339.00350,298
Jun 22, 2022340.50345.50334.00343.00343.00256,343
Jun 21, 2022340.50349.00340.50343.50343.50374,669
Jun 20, 2022352.50357.50337.50340.00340.001,289,395
Jun 17, 2022355.00358.50350.00353.00353.00390,155
Jun 16, 2022349.50351.50343.00349.00349.00989,441
Jun 15, 2022352.00354.50340.00351.00351.00405,337
Jun 14, 2022344.00355.50342.50343.50343.50409,697
Jun 13, 2022356.00359.50349.50352.00352.00175,942
Jun 10, 2022372.50378.00364.50366.00366.00413,587
Jun 09, 2022388.00388.00378.00380.00380.00481,123
Jun 08, 2022391.50391.50383.00385.50385.50369,721
Jun 07, 2022392.50397.50384.50387.00387.00717,529
Jun 06, 2022408.00408.00396.50398.50398.50300,175
Jun 01, 2022415.00415.00393.50394.00394.00292,023
May 31, 2022411.00412.00404.00407.50407.50584,773
May 30, 2022402.00411.00398.50409.50409.50434,910
May 27, 2022372.50400.50372.50396.00396.00309,555
May 26, 2022374.50393.00374.50391.00391.00362,252
May 25, 2022369.00388.50364.00380.00380.00993,460
May 24, 2022355.50364.00355.50355.50355.50200,189
May 23, 2022346.00361.00346.00357.00357.00220,618
May 20, 2022353.50361.50351.00351.00351.00319,468
May 19, 2022350.00353.50339.50351.50351.50238,987
May 18, 2022378.00378.00355.50358.00358.00342,325
May 17, 2022368.00371.50361.50366.50366.50374,817
May 16, 2022380.00380.00359.00359.00359.00288,057
May 13, 2022370.00374.00364.00372.00372.00196,092
May 12, 2022358.00364.00351.50362.00362.00365,571
May 11, 2022350.00362.50350.00362.50362.50613,021
May 10, 2022354.50362.50350.50351.50351.50550,852
May 09, 2022360.50368.00353.50354.50354.50338,857
May 06, 2022378.00379.00367.00368.50368.501,054,824
May 05, 2022392.50396.00380.00380.00380.00644,608
May 04, 2022401.50402.00388.50389.00389.00375,193
May 03, 2022426.50426.50401.50401.50401.50761,206
Apr 29, 2022417.00422.00409.00411.50411.50434,579
Apr 28, 2022416.00416.00407.50413.00413.00528,015
Apr 27, 2022413.00413.50403.00405.00405.001,071,733
Apr 26, 2022428.00428.00412.00412.00412.002,806,034
Apr 25, 2022418.00423.00411.50417.00417.001,522,299
Apr 22, 2022410.00430.00410.00429.00429.00604,940
Apr 21, 2022416.50432.00416.00431.50431.50453,477
Apr 20, 2022405.50421.00403.50418.00418.001,294,140
Apr 19, 2022401.50407.50395.50405.00405.00753,490
Apr 14, 2022406.00407.50400.00403.50403.50420,378
Apr 13, 2022404.50407.00398.00405.50405.50363,353
Apr 12, 2022405.50409.55401.00407.00407.00154,801
Apr 11, 2022409.50420.37406.00408.00408.00438,144
Apr 08, 2022422.00433.00415.00421.00421.00806,467
Apr 07, 2022405.00417.00402.00411.00411.00444,389
Apr 06, 2022418.50419.50403.50403.50403.501,496,941
Apr 05, 2022415.00422.50410.00421.00421.00610,862
Apr 04, 2022409.50421.00407.00413.50413.50262,179
Apr 01, 2022419.50423.50407.50410.50410.50158,254
Mar 31, 2022432.00433.00416.00419.50419.50600,665
Mar 30, 2022443.00443.00422.00430.00430.00797,656
Mar 29, 2022415.00437.50414.15437.50437.50554,007
Mar 28, 2022413.50415.00404.00411.50411.50382,499
Mar 25, 2022405.00420.00402.00414.50414.50991,206
Mar 24, 2022408.00408.50400.00403.50403.50442,903
Mar 24, 20222.3 Dividend
Mar 23, 2022408.00425.00408.00409.00406.70226,474
Mar 22, 2022420.00424.00411.00420.00417.641,310,824
Mar 21, 2022437.00437.00414.50419.50417.14449,781
Mar 18, 2022428.00431.00414.68417.50415.157,053,001
Mar 17, 2022413.00425.00413.00416.50414.161,212,047
Mar 16, 2022407.00424.50406.64417.00414.66954,441
Mar 15, 2022424.00424.00387.00401.50399.241,577,830
Mar 14, 2022437.50437.50408.00410.50408.191,762,596
Mar 11, 2022423.00435.00399.50426.50424.103,317,037
Mar 10, 2022450.00494.00391.50408.50406.202,543,842
Mar 09, 2022443.00463.50443.00463.50460.891,301,336
Mar 08, 2022453.00454.50440.00440.00437.531,025,183
Mar 07, 2022441.50464.50422.61449.00446.48601,005
Mar 04, 2022495.00495.00445.00445.00442.50851,592
Mar 03, 2022475.00501.00475.00482.00479.29639,904
Mar 02, 2022480.00489.00465.50480.00477.30751,097
Mar 01, 2022495.00499.00469.00469.00466.36665,011
Feb 28, 2022471.50494.50471.50494.50491.72846,271
Feb 25, 2022476.00491.00467.50485.50482.772,518,440
Feb 24, 2022470.00476.50457.00468.00465.372,521,685
Feb 23, 2022496.50500.03483.00484.00481.282,362,473
Feb 22, 2022480.00505.00480.00495.50492.711,029,398
Feb 21, 2022490.00504.00486.79503.00500.171,300,288
Feb 18, 2022515.00515.00495.00496.00493.21647,914
Feb 17, 2022502.00506.00499.50500.00497.19529,632
Feb 16, 2022504.00509.00500.00500.00497.191,195,928
Feb 15, 2022496.50505.00494.00502.00499.181,448,586
Feb 14, 2022512.00514.11492.00492.50489.732,185,082
Feb 11, 2022515.00523.60511.00517.00514.09470,788
Feb 10, 2022525.00527.00514.00522.00519.061,304,820
Feb 09, 2022510.00523.00509.00521.00518.071,013,438
Feb 08, 2022497.00520.00497.00507.00504.151,152,328
Feb 07, 2022504.00523.00504.00520.00517.083,566,884
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...