Canada markets closed

Volution Group plc (FAN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
308.00-4.00 (-1.28%)
At close: 05:21PM BST
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022310.50311.50302.88308.00308.00596,973
Sept 22, 2022317.00321.00312.00312.00312.00363,167
Sept 21, 2022307.50321.00303.50321.00321.00354,535
Sept 20, 2022318.00320.00301.50301.50301.501,257,102
Sept 16, 2022331.00331.00316.00317.50317.50594,563
Sept 15, 2022340.50342.50324.50326.50326.50310,494
Sept 14, 2022340.00352.50334.50340.00340.00220,994
Sept 13, 2022362.00362.00346.50346.50346.50396,288
Sept 12, 2022339.00359.00338.63357.50357.50681,328
Sept 09, 2022334.00342.00334.00337.50337.50986,973
Sept 08, 2022332.00332.50323.00332.00332.001,913,584
Sept 07, 2022329.00329.00323.00325.00325.00264,583
Sept 06, 2022330.00335.50325.05326.50326.501,260,346
Sept 05, 2022329.50339.50324.00325.00325.00582,003
Sept 02, 2022342.00344.00334.50336.00336.00520,975
Sept 01, 2022342.50353.56334.00339.00339.00225,735
Aug 31, 2022346.00355.50346.00349.00349.00541,088
Aug 30, 2022360.00366.00353.50353.50353.50482,142
Aug 26, 2022368.00368.00350.50350.50350.50318,715
Aug 25, 2022359.00365.50358.00360.00360.0057,459
Aug 24, 2022346.00362.50346.00359.50359.50958,899
Aug 23, 2022358.50366.50353.50353.50353.50125,457
Aug 22, 2022365.00375.77356.50361.00361.001,128,812
Aug 19, 2022376.50379.18368.68369.00369.00214,254
Aug 18, 2022383.50385.50378.00382.00382.00732,980
Aug 17, 2022402.00403.50384.00385.00385.00936,033
Aug 16, 2022397.50401.42393.50398.50398.50157,167
Aug 15, 2022391.50403.00390.50402.50402.5044,541
Aug 12, 2022393.50400.00393.00398.50398.50372,282
Aug 11, 2022395.00401.00393.50396.00396.00386,908
Aug 10, 2022384.50401.18379.63396.00396.00285,202
Aug 09, 2022398.50398.50379.50385.00385.00107,316
Aug 08, 2022391.00398.00391.00394.50394.50128,256
Aug 05, 2022402.00407.50392.00396.00396.0091,231
Aug 04, 2022390.50404.00390.50402.50402.50286,852
Aug 03, 2022395.00399.93388.50388.50388.50303,308
Aug 02, 2022402.50408.50393.50394.50394.50811,438
Aug 01, 2022408.00420.50406.00411.50411.50836,513
Jul 29, 2022404.50418.00401.50416.50416.50951,988
Jul 28, 2022384.50400.00384.50400.00400.00251,550
Jul 27, 2022379.00391.45379.00385.00385.00190,947
Jul 26, 2022403.50403.50378.50380.50380.50358,823
Jul 25, 2022390.00403.00383.50400.50400.501,916,407
Jul 22, 2022389.00397.00382.00387.00387.00284,212
Jul 21, 2022378.50397.00372.00387.00387.001,168,747
Jul 20, 2022355.00371.50348.50371.00371.001,732,039
Jul 19, 2022345.50352.50340.50350.00350.00456,433
Jul 18, 2022355.00355.00347.50349.00349.00267,693
Jul 15, 2022344.00350.00341.00347.00347.00293,381
Jul 14, 2022340.00347.50337.50341.00341.00328,419
Jul 13, 2022350.00352.50340.00346.50346.50586,707
Jul 12, 2022339.00345.50335.00345.00345.00369,333
Jul 11, 2022346.50346.80340.00343.50343.50572,889
Jul 08, 2022346.00351.00344.00347.50347.50280,133
Jul 07, 2022343.50350.00342.50345.50345.50348,676
Jul 06, 2022345.00347.50342.00345.50345.50193,247
Jul 05, 2022340.50340.50332.50340.00340.00247,957
Jul 04, 2022338.50344.50335.00338.50338.50164,303
Jul 01, 2022326.00338.00326.00337.50337.50187,577
Jun 30, 2022337.00343.00328.50336.50336.50290,642
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...