Volution Group plc (FAN.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
As of 02:00PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 380.00 | 380.00 | 363.50 | 365.50 | 365.50 | 116,465 |
| May 13, 2022 | 370.00 | 374.00 | 364.00 | 372.00 | 372.00 | 196,092 |
| May 12, 2022 | 358.00 | 364.00 | 351.50 | 362.00 | 362.00 | 365,571 |
| May 11, 2022 | 350.00 | 362.50 | 350.00 | 362.50 | 362.50 | 613,021 |
| May 10, 2022 | 354.50 | 362.50 | 350.50 | 351.50 | 351.50 | 550,852 |
| May 09, 2022 | 360.50 | 368.00 | 353.50 | 354.50 | 354.50 | 338,857 |
| May 06, 2022 | 378.00 | 379.00 | 367.00 | 368.50 | 368.50 | 1,054,824 |
| May 05, 2022 | 392.50 | 396.00 | 380.00 | 380.00 | 380.00 | 644,608 |
| May 04, 2022 | 401.50 | 402.00 | 388.50 | 389.00 | 389.00 | 375,193 |
| May 03, 2022 | 426.50 | 426.50 | 401.50 | 401.50 | 401.50 | 761,206 |
| Apr 29, 2022 | 417.00 | 422.00 | 409.00 | 411.50 | 411.50 | 434,579 |
| Apr 28, 2022 | 416.00 | 416.00 | 407.50 | 413.00 | 413.00 | 528,015 |
| Apr 27, 2022 | 413.00 | 413.50 | 403.00 | 405.00 | 405.00 | 1,071,733 |
| Apr 26, 2022 | 428.00 | 428.00 | 412.00 | 412.00 | 412.00 | 2,806,034 |
| Apr 25, 2022 | 418.00 | 423.00 | 411.50 | 417.00 | 417.00 | 1,522,299 |
| Apr 22, 2022 | 410.00 | 430.00 | 410.00 | 429.00 | 429.00 | 604,940 |
| Apr 21, 2022 | 416.50 | 432.00 | 416.00 | 431.50 | 431.50 | 453,477 |
| Apr 20, 2022 | 405.50 | 421.00 | 403.50 | 418.00 | 418.00 | 1,294,140 |
| Apr 19, 2022 | 401.50 | 407.50 | 395.50 | 405.00 | 405.00 | 753,490 |
| Apr 14, 2022 | 406.00 | 407.50 | 400.00 | 403.50 | 403.50 | 420,378 |
| Apr 13, 2022 | 404.50 | 407.00 | 398.00 | 405.50 | 405.50 | 363,353 |
| Apr 12, 2022 | 405.50 | 409.55 | 401.00 | 407.00 | 407.00 | 154,801 |
| Apr 11, 2022 | 409.50 | 420.37 | 406.00 | 408.00 | 408.00 | 438,144 |
| Apr 08, 2022 | 422.00 | 433.00 | 415.00 | 421.00 | 421.00 | 806,467 |
| Apr 07, 2022 | 405.00 | 417.00 | 402.00 | 411.00 | 411.00 | 444,389 |
| Apr 06, 2022 | 418.50 | 419.50 | 403.50 | 403.50 | 403.50 | 1,496,941 |
| Apr 05, 2022 | 415.00 | 422.50 | 410.00 | 421.00 | 421.00 | 610,862 |
| Apr 04, 2022 | 409.50 | 421.00 | 407.00 | 413.50 | 413.50 | 262,179 |
| Apr 01, 2022 | 419.50 | 423.50 | 407.50 | 410.50 | 410.50 | 158,254 |
| Mar 31, 2022 | 432.00 | 433.00 | 416.00 | 419.50 | 419.50 | 600,665 |
| Mar 30, 2022 | 443.00 | 443.00 | 422.00 | 430.00 | 430.00 | 797,656 |
| Mar 29, 2022 | 415.00 | 437.50 | 414.15 | 437.50 | 437.50 | 554,007 |
| Mar 28, 2022 | 413.50 | 415.00 | 404.00 | 411.50 | 411.50 | 382,499 |
| Mar 25, 2022 | 405.00 | 420.00 | 402.00 | 414.50 | 414.50 | 991,206 |
| Mar 24, 2022 | 408.00 | 408.50 | 400.00 | 403.50 | 403.50 | 442,903 |
| Mar 23, 2022 | 408.00 | 425.00 | 408.00 | 409.00 | 409.00 | 226,474 |
| Mar 22, 2022 | 420.00 | 424.00 | 411.00 | 420.00 | 420.00 | 1,310,824 |
| Mar 21, 2022 | 437.00 | 437.00 | 414.50 | 419.50 | 419.50 | 449,781 |
| Mar 18, 2022 | 428.00 | 431.00 | 414.68 | 417.50 | 417.50 | 7,053,001 |
| Mar 17, 2022 | 413.00 | 425.00 | 413.00 | 416.50 | 416.50 | 1,212,047 |
| Mar 16, 2022 | 407.00 | 424.50 | 406.64 | 417.00 | 417.00 | 954,441 |
| Mar 15, 2022 | 424.00 | 424.00 | 387.00 | 401.50 | 401.50 | 1,577,830 |
| Mar 14, 2022 | 437.50 | 437.50 | 408.00 | 410.50 | 410.50 | 1,762,596 |
| Mar 11, 2022 | 423.00 | 435.00 | 399.50 | 426.50 | 426.50 | 3,317,037 |
| Mar 10, 2022 | 450.00 | 494.00 | 391.50 | 408.50 | 408.50 | 2,543,842 |
| Mar 09, 2022 | 443.00 | 463.50 | 443.00 | 463.50 | 463.50 | 1,301,336 |
| Mar 08, 2022 | 453.00 | 454.50 | 440.00 | 440.00 | 440.00 | 1,025,183 |
| Mar 07, 2022 | 441.50 | 464.50 | 422.61 | 449.00 | 449.00 | 601,005 |
| Mar 04, 2022 | 495.00 | 495.00 | 445.00 | 445.00 | 445.00 | 851,592 |
| Mar 03, 2022 | 475.00 | 501.00 | 475.00 | 482.00 | 482.00 | 639,904 |
| Mar 02, 2022 | 480.00 | 489.00 | 465.50 | 480.00 | 480.00 | 751,097 |
| Mar 01, 2022 | 495.00 | 499.00 | 469.00 | 469.00 | 469.00 | 665,011 |
| Feb 28, 2022 | 471.50 | 494.50 | 471.50 | 494.50 | 494.50 | 846,271 |
| Feb 25, 2022 | 476.00 | 491.00 | 467.50 | 485.50 | 485.50 | 2,518,440 |
| Feb 24, 2022 | 470.00 | 476.50 | 457.00 | 468.00 | 468.00 | 2,521,685 |
| Feb 23, 2022 | 496.50 | 500.03 | 483.00 | 484.00 | 484.00 | 2,362,473 |
| Feb 22, 2022 | 480.00 | 505.00 | 480.00 | 495.50 | 495.50 | 1,029,398 |
| Feb 21, 2022 | 490.00 | 504.00 | 486.79 | 503.00 | 503.00 | 1,300,288 |
| Feb 18, 2022 | 515.00 | 515.00 | 495.00 | 496.00 | 496.00 | 647,914 |
| Feb 17, 2022 | 502.00 | 506.00 | 499.50 | 500.00 | 500.00 | 529,632 |
| Feb 16, 2022 | 504.00 | 509.00 | 500.00 | 500.00 | 500.00 | 1,195,928 |
| Feb 15, 2022 | 496.50 | 505.00 | 494.00 | 502.00 | 502.00 | 1,448,586 |
| Feb 14, 2022 | 512.00 | 514.11 | 492.00 | 492.50 | 492.50 | 2,185,082 |
| Feb 11, 2022 | 515.00 | 523.60 | 511.00 | 517.00 | 517.00 | 470,788 |
| Feb 10, 2022 | 525.00 | 527.00 | 514.00 | 522.00 | 522.00 | 1,304,820 |
| Feb 09, 2022 | 510.00 | 523.00 | 509.00 | 521.00 | 521.00 | 1,013,438 |
| Feb 08, 2022 | 497.00 | 520.00 | 497.00 | 507.00 | 507.00 | 1,152,328 |
| Feb 07, 2022 | 504.00 | 523.00 | 504.00 | 520.00 | 520.00 | 3,566,884 |
| Feb 04, 2022 | 505.00 | 509.00 | 499.50 | 505.00 | 505.00 | 962,006 |
| Feb 03, 2022 | 507.00 | 512.00 | 490.50 | 505.00 | 505.00 | 1,715,890 |
| Feb 02, 2022 | 505.00 | 514.00 | 502.64 | 505.00 | 505.00 | 310,016 |
| Feb 01, 2022 | 498.00 | 510.00 | 493.39 | 500.00 | 500.00 | 623,418 |
| Jan 31, 2022 | 482.00 | 502.00 | 472.70 | 500.00 | 500.00 | 526,911 |
| Jan 28, 2022 | 496.00 | 496.00 | 484.00 | 487.00 | 487.00 | 837,924 |
| Jan 27, 2022 | 466.00 | 493.00 | 466.00 | 490.00 | 490.00 | 2,545,444 |
| Jan 26, 2022 | 479.50 | 491.50 | 478.96 | 488.00 | 488.00 | 684,512 |
| Jan 25, 2022 | 476.50 | 480.00 | 470.00 | 475.50 | 475.50 | 1,713,756 |
| Jan 24, 2022 | 484.00 | 486.50 | 461.50 | 471.00 | 471.00 | 955,957 |
| Jan 21, 2022 | 488.00 | 493.00 | 480.50 | 488.50 | 488.50 | 892,360 |
| Jan 20, 2022 | 485.00 | 500.00 | 485.00 | 495.00 | 495.00 | 394,819 |
| Jan 19, 2022 | 485.00 | 504.00 | 485.00 | 497.00 | 497.00 | 519,848 |
| Jan 18, 2022 | 495.00 | 506.00 | 489.50 | 495.00 | 495.00 | 551,919 |
| Jan 17, 2022 | 490.00 | 512.00 | 490.00 | 507.00 | 507.00 | 803,716 |
| Jan 14, 2022 | 506.00 | 511.00 | 492.50 | 511.00 | 511.00 | 1,345,708 |
| Jan 13, 2022 | 503.00 | 511.00 | 499.00 | 506.00 | 506.00 | 293,074 |
| Jan 12, 2022 | 501.00 | 517.00 | 495.98 | 514.00 | 514.00 | 759,442 |
| Jan 11, 2022 | 485.00 | 505.45 | 485.00 | 495.00 | 495.00 | 342,865 |
| Jan 10, 2022 | 505.00 | 522.00 | 495.50 | 499.50 | 499.50 | 647,151 |
| Jan 07, 2022 | 520.00 | 525.00 | 515.00 | 522.00 | 522.00 | 1,013,267 |
| Jan 06, 2022 | 532.00 | 535.00 | 521.00 | 528.00 | 528.00 | 523,510 |
| Jan 05, 2022 | 530.00 | 546.00 | 530.00 | 539.00 | 539.00 | 218,349 |
| Jan 04, 2022 | 560.00 | 560.00 | 539.00 | 539.00 | 539.00 | 283,820 |
| Dec 31, 2021 | 559.00 | 560.00 | 552.00 | 553.00 | 553.00 | 285,101 |
| Dec 30, 2021 | 558.00 | 563.00 | 552.00 | 557.00 | 557.00 | 272,779 |
| Dec 29, 2021 | 548.00 | 564.16 | 545.00 | 557.00 | 557.00 | 519,179 |
| Dec 24, 2021 | 546.00 | 546.00 | 540.00 | 543.00 | 543.00 | 24,318 |
| Dec 23, 2021 | 540.00 | 546.51 | 535.00 | 540.00 | 540.00 | 122,875 |
| Dec 22, 2021 | 515.00 | 537.00 | 514.00 | 536.00 | 536.00 | 354,196 |
| Dec 21, 2021 | 515.00 | 523.00 | 507.00 | 515.00 | 515.00 | 323,454 |
| Dec 20, 2021 | 490.00 | 513.00 | 490.00 | 509.00 | 509.00 | 164,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
