Volution Group plc (FAN.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
495.00+5.00 (+1.02%)
At close: 4:39PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 22, 2021 | 488.50 | 498.50 | 485.00 | 495.00 | 495.00 | 195,492 |
| Oct. 21, 2021 | 501.00 | 501.00 | 486.00 | 490.00 | 490.00 | 176,232 |
| Oct. 20, 2021 | 529.00 | 529.00 | 495.00 | 498.00 | 498.00 | 912,409 |
| Oct. 19, 2021 | 522.00 | 522.00 | 499.50 | 504.00 | 504.00 | 1,398,507 |
| Oct. 18, 2021 | 495.00 | 509.00 | 493.50 | 499.00 | 499.00 | 1,278,860 |
| Oct. 15, 2021 | 492.00 | 508.00 | 491.50 | 494.50 | 494.50 | 611,999 |
| Oct. 14, 2021 | 490.50 | 504.00 | 489.00 | 502.00 | 502.00 | 1,113,521 |
| Oct. 13, 2021 | 474.50 | 491.50 | 473.00 | 490.50 | 490.50 | 827,798 |
| Oct. 12, 2021 | 460.00 | 476.50 | 452.90 | 473.00 | 473.00 | 841,736 |
| Oct. 11, 2021 | 454.50 | 468.50 | 454.50 | 460.50 | 460.50 | 331,576 |
| Oct. 08, 2021 | 459.00 | 471.50 | 453.52 | 466.50 | 466.50 | 275,701 |
| Oct. 07, 2021 | 490.00 | 496.50 | 463.00 | 466.00 | 466.00 | 523,521 |
| Oct. 06, 2021 | 477.00 | 478.50 | 463.00 | 474.50 | 474.50 | 489,847 |
| Oct. 05, 2021 | 469.50 | 493.00 | 469.50 | 480.50 | 480.50 | 449,571 |
| Oct. 04, 2021 | 477.00 | 499.00 | 466.50 | 474.00 | 474.00 | 352,108 |
| Oct. 01, 2021 | 486.50 | 503.00 | 482.48 | 495.50 | 495.50 | 291,672 |
| Sep. 30, 2021 | 512.00 | 516.00 | 492.00 | 492.00 | 492.00 | 521,844 |
| Sep. 29, 2021 | 490.00 | 510.00 | 490.00 | 499.50 | 499.50 | 135,951 |
| Sep. 28, 2021 | 513.00 | 515.00 | 486.00 | 496.50 | 496.50 | 598,156 |
| Sep. 27, 2021 | 538.00 | 544.02 | 511.00 | 512.00 | 512.00 | 312,031 |
| Sep. 24, 2021 | 546.00 | 546.00 | 533.00 | 539.00 | 539.00 | 274,899 |
| Sep. 23, 2021 | 545.00 | 552.00 | 536.00 | 549.00 | 549.00 | 822,126 |
| Sep. 22, 2021 | 525.00 | 545.00 | 525.00 | 543.00 | 543.00 | 1,261,175 |
| Sep. 21, 2021 | 541.00 | 544.00 | 531.00 | 533.00 | 533.00 | 433,436 |
| Sep. 20, 2021 | 558.00 | 558.00 | 532.00 | 535.00 | 535.00 | 191,289 |
| Sep. 17, 2021 | 560.00 | 565.00 | 544.00 | 560.00 | 560.00 | 726,401 |
| Sep. 16, 2021 | 555.00 | 560.00 | 552.98 | 557.00 | 557.00 | 175,649 |
| Sep. 15, 2021 | 559.00 | 562.00 | 552.00 | 556.00 | 556.00 | 964,947 |
| Sep. 14, 2021 | 552.00 | 558.00 | 546.00 | 558.00 | 558.00 | 205,626 |
| Sep. 13, 2021 | 552.00 | 557.00 | 546.00 | 550.00 | 550.00 | 18,867 |
| Sep. 10, 2021 | 555.00 | 559.00 | 543.00 | 545.00 | 545.00 | 227,446 |
| Sep. 09, 2021 | 538.00 | 554.00 | 537.00 | 551.00 | 551.00 | 397,298 |
| Sep. 08, 2021 | 555.00 | 558.00 | 537.00 | 541.00 | 541.00 | 936,992 |
| Sep. 07, 2021 | 557.00 | 561.00 | 543.00 | 555.00 | 555.00 | 775,914 |
| Sep. 06, 2021 | 555.00 | 558.00 | 542.00 | 550.00 | 550.00 | 2,180,019 |
| Sep. 03, 2021 | 539.00 | 552.00 | 536.00 | 551.00 | 551.00 | 1,695,125 |
| Sep. 02, 2021 | 525.00 | 551.00 | 525.00 | 540.00 | 540.00 | 739,164 |
| Sep. 01, 2021 | 533.00 | 540.00 | 524.00 | 536.00 | 536.00 | 143,451 |
| Aug. 31, 2021 | 520.00 | 529.00 | 515.00 | 527.00 | 527.00 | 502,631 |
| Aug. 27, 2021 | 525.00 | 527.00 | 510.53 | 519.00 | 519.00 | 541,877 |
| Aug. 26, 2021 | 516.00 | 521.23 | 506.00 | 516.00 | 516.00 | 878,493 |
| Aug. 25, 2021 | 509.00 | 522.00 | 505.00 | 520.00 | 520.00 | 522,378 |
| Aug. 24, 2021 | 532.00 | 532.00 | 504.00 | 504.00 | 504.00 | 469,853 |
| Aug. 23, 2021 | 513.00 | 530.35 | 513.00 | 525.00 | 525.00 | 605,836 |
| Aug. 20, 2021 | 515.00 | 521.00 | 509.52 | 518.00 | 518.00 | 112,269 |
| Aug. 19, 2021 | 507.00 | 518.00 | 504.00 | 515.00 | 515.00 | 188,878 |
| Aug. 18, 2021 | 514.00 | 516.01 | 507.00 | 511.00 | 511.00 | 71,648 |
| Aug. 17, 2021 | 499.00 | 513.00 | 492.50 | 511.00 | 511.00 | 324,122 |
| Aug. 16, 2021 | 484.00 | 498.50 | 482.86 | 497.50 | 497.50 | 321,752 |
| Aug. 13, 2021 | 495.50 | 496.50 | 484.50 | 486.50 | 486.50 | 276,294 |
| Aug. 12, 2021 | 500.00 | 506.00 | 493.00 | 495.00 | 495.00 | 1,265,124 |
| Aug. 11, 2021 | 499.00 | 500.00 | 488.51 | 500.00 | 500.00 | 491,450 |
| Aug. 10, 2021 | 483.50 | 497.00 | 477.52 | 494.50 | 494.50 | 390,810 |
| Aug. 09, 2021 | 485.00 | 485.00 | 475.00 | 475.00 | 475.00 | 270,659 |
| Aug. 06, 2021 | 491.50 | 494.88 | 481.00 | 485.00 | 485.00 | 638,260 |
| Aug. 05, 2021 | 491.00 | 504.00 | 488.00 | 490.00 | 490.00 | 723,296 |
| Aug. 04, 2021 | 490.50 | 490.50 | 485.00 | 490.00 | 490.00 | 257,443 |
| Aug. 03, 2021 | 477.00 | 494.00 | 475.00 | 490.00 | 490.00 | 588,257 |
| Aug. 02, 2021 | 480.00 | 493.00 | 470.50 | 476.00 | 476.00 | 373,425 |
| Jul. 30, 2021 | 474.00 | 479.00 | 462.50 | 472.50 | 472.50 | 389,503 |
| Jul. 29, 2021 | 477.00 | 480.00 | 467.50 | 472.00 | 472.00 | 662,995 |
| Jul. 28, 2021 | 469.50 | 475.25 | 460.50 | 473.00 | 473.00 | 462,200 |
| Jul. 27, 2021 | 487.50 | 491.50 | 469.50 | 472.00 | 472.00 | 287,354 |
| Jul. 26, 2021 | 480.00 | 492.00 | 480.00 | 486.00 | 486.00 | 388,514 |
| Jul. 23, 2021 | 475.00 | 503.00 | 468.00 | 485.00 | 485.00 | 2,177,034 |
| Jul. 22, 2021 | 465.00 | 484.50 | 463.00 | 480.00 | 480.00 | 1,035,141 |
| Jul. 21, 2021 | 436.50 | 453.00 | 436.50 | 453.00 | 453.00 | 197,282 |
| Jul. 20, 2021 | 438.00 | 446.50 | 434.10 | 437.00 | 437.00 | 378,556 |
| Jul. 19, 2021 | 440.00 | 443.50 | 432.77 | 436.00 | 436.00 | 260,126 |
| Jul. 16, 2021 | 449.50 | 453.00 | 445.00 | 445.00 | 445.00 | 430,201 |
| Jul. 15, 2021 | 451.50 | 457.50 | 440.50 | 449.50 | 449.50 | 108,920 |
| Jul. 14, 2021 | 455.00 | 455.00 | 443.00 | 450.00 | 450.00 | 92,267 |
| Jul. 13, 2021 | 445.00 | 450.61 | 435.28 | 449.50 | 449.50 | 283,831 |
| Jul. 12, 2021 | 445.00 | 445.00 | 437.50 | 441.00 | 441.00 | 101,540 |
| Jul. 09, 2021 | 435.50 | 444.00 | 427.50 | 434.00 | 434.00 | 167,291 |
| Jul. 08, 2021 | 433.00 | 441.00 | 428.00 | 429.50 | 429.50 | 98,102 |
| Jul. 07, 2021 | 445.00 | 445.00 | 430.50 | 437.50 | 437.50 | 167,405 |
| Jul. 06, 2021 | 440.00 | 442.00 | 430.00 | 430.50 | 430.50 | 141,554 |
| Jul. 05, 2021 | 432.50 | 444.50 | 424.49 | 440.00 | 440.00 | 485,451 |
| Jul. 02, 2021 | 421.50 | 429.85 | 421.50 | 422.50 | 422.50 | 162,173 |
| Jul. 01, 2021 | 420.50 | 428.50 | 420.50 | 425.00 | 425.00 | 149,532 |
| Jun. 30, 2021 | 440.50 | 440.50 | 418.50 | 418.50 | 418.50 | 184,298 |
| Jun. 29, 2021 | 440.00 | 443.21 | 428.50 | 436.00 | 436.00 | 276,694 |
| Jun. 28, 2021 | 431.50 | 438.50 | 431.50 | 432.50 | 432.50 | 119,205 |
| Jun. 25, 2021 | 443.00 | 443.00 | 428.50 | 433.00 | 433.00 | 202,594 |
| Jun. 24, 2021 | 426.50 | 441.75 | 426.50 | 434.00 | 434.00 | 351,845 |
| Jun. 23, 2021 | 423.50 | 431.00 | 421.50 | 428.00 | 428.00 | 297,444 |
| Jun. 22, 2021 | 415.50 | 425.00 | 411.50 | 422.00 | 422.00 | 318,257 |
| Jun. 21, 2021 | 400.00 | 415.50 | 400.00 | 415.00 | 415.00 | 335,452 |
| Jun. 18, 2021 | 400.00 | 420.00 | 400.00 | 410.50 | 410.50 | 826,612 |
| Jun. 17, 2021 | 420.00 | 420.00 | 407.50 | 416.50 | 416.50 | 514,093 |
| Jun. 16, 2021 | 419.00 | 419.00 | 407.00 | 412.00 | 412.00 | 757,437 |
| Jun. 15, 2021 | 411.00 | 418.50 | 410.00 | 415.00 | 415.00 | 1,521,599 |
| Jun. 14, 2021 | 401.50 | 413.00 | 394.30 | 410.00 | 410.00 | 854,790 |
| Jun. 11, 2021 | 415.00 | 416.00 | 394.00 | 394.00 | 394.00 | 269,868 |
| Jun. 10, 2021 | 415.00 | 420.00 | 400.15 | 407.00 | 407.00 | 418,168 |
| Jun. 09, 2021 | 419.50 | 419.50 | 406.00 | 408.00 | 408.00 | 238,244 |
| Jun. 08, 2021 | 419.00 | 419.50 | 410.50 | 413.00 | 413.00 | 2,922,277 |
| Jun. 07, 2021 | 425.00 | 425.00 | 416.00 | 417.00 | 417.00 | 1,061,031 |
| Jun. 04, 2021 | 431.50 | 433.93 | 417.00 | 420.00 | 420.00 | 1,648,229 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
