Volution Group plc (FAN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 430.00 | 430.00 | 406.00 | 414.00 | 414.00 | 7,242,373 |
| Apr 23, 2024 | 416.00 | 419.00 | 407.00 | 410.50 | 410.50 | 443,622 |
| Apr 22, 2024 | 402.00 | 417.50 | 402.00 | 410.00 | 410.00 | 207,587 |
| Apr 19, 2024 | 413.00 | 426.00 | 400.00 | 408.50 | 408.50 | 158,939 |
| Apr 18, 2024 | 405.00 | 414.00 | 405.00 | 414.00 | 414.00 | 976,539 |
| Apr 17, 2024 | 412.50 | 418.00 | 410.00 | 410.00 | 410.00 | 552,007 |
| Apr 16, 2024 | 423.00 | 425.00 | 409.50 | 409.50 | 409.50 | 330,932 |
| Apr 15, 2024 | 430.50 | 440.00 | 429.00 | 429.00 | 429.00 | 1,167,401 |
| Apr 12, 2024 | 424.00 | 431.50 | 419.95 | 429.50 | 429.50 | 295,274 |
| Apr 11, 2024 | 422.00 | 422.00 | 417.50 | 421.50 | 421.50 | 323,111 |
| Apr 10, 2024 | 420.00 | 424.00 | 410.50 | 422.50 | 422.50 | 163,731 |
| Apr 09, 2024 | 416.50 | 422.00 | 415.00 | 416.00 | 416.00 | 157,664 |
| Apr 08, 2024 | 417.00 | 424.00 | 417.00 | 419.00 | 419.00 | 172,124 |
| Apr 05, 2024 | 424.00 | 424.00 | 417.50 | 420.50 | 420.50 | 95,639 |
| Apr 04, 2024 | 427.50 | 427.50 | 423.00 | 426.50 | 426.50 | 112,155 |
| Apr 03, 2024 | 422.00 | 429.00 | 420.00 | 425.00 | 425.00 | 196,557 |
| Apr 02, 2024 | 432.00 | 436.50 | 420.50 | 423.50 | 423.50 | 214,853 |
| Mar 28, 2024 | 439.00 | 440.20 | 424.60 | 434.60 | 434.60 | 400,616 |
| Mar 28, 2024 | 2.8 Dividend | |||||
| Mar 27, 2024 | 422.20 | 437.20 | 422.20 | 427.60 | 424.80 | 336,087 |
| Mar 26, 2024 | 439.00 | 439.00 | 420.20 | 431.80 | 428.97 | 247,296 |
| Mar 25, 2024 | 421.00 | 435.20 | 421.00 | 423.20 | 420.43 | 157,229 |
| Mar 22, 2024 | 433.00 | 433.80 | 425.60 | 428.80 | 425.99 | 276,344 |
| Mar 21, 2024 | 440.80 | 440.80 | 421.40 | 433.20 | 430.36 | 123,035 |
| Mar 20, 2024 | 427.80 | 432.00 | 425.00 | 427.60 | 424.80 | 195,053 |
| Mar 19, 2024 | 432.00 | 432.00 | 425.00 | 428.60 | 425.79 | 176,472 |
| Mar 18, 2024 | 436.00 | 442.65 | 419.80 | 433.80 | 430.96 | 392,884 |
| Mar 15, 2024 | 435.60 | 457.00 | 423.40 | 436.00 | 433.14 | 1,458,444 |
| Mar 14, 2024 | 427.80 | 433.20 | 419.00 | 425.00 | 422.22 | 769,085 |
| Mar 13, 2024 | 431.00 | 433.44 | 426.20 | 430.40 | 427.58 | 242,543 |
| Mar 12, 2024 | 425.80 | 428.80 | 421.56 | 426.20 | 423.41 | 140,296 |
| Mar 11, 2024 | 420.00 | 429.60 | 420.00 | 423.80 | 421.02 | 105,388 |
| Mar 08, 2024 | 419.20 | 423.80 | 412.60 | 423.80 | 421.02 | 280,021 |
| Mar 07, 2024 | 423.40 | 423.40 | 413.00 | 415.00 | 412.28 | 423,202 |
| Mar 06, 2024 | 416.80 | 420.60 | 409.60 | 412.80 | 410.10 | 334,807 |
| Mar 05, 2024 | 410.00 | 419.00 | 410.00 | 411.60 | 408.90 | 123,146 |
| Mar 04, 2024 | 418.80 | 419.00 | 412.40 | 415.40 | 412.68 | 109,514 |
| Mar 01, 2024 | 410.00 | 419.40 | 406.60 | 419.00 | 416.26 | 287,596 |
| Feb 29, 2024 | 423.60 | 423.60 | 405.00 | 405.00 | 402.35 | 497,212 |
| Feb 28, 2024 | 409.00 | 415.20 | 403.80 | 414.60 | 411.89 | 368,636 |
| Feb 27, 2024 | 410.60 | 414.00 | 408.00 | 410.00 | 407.32 | 466,787 |
| Feb 26, 2024 | 422.00 | 422.00 | 410.60 | 410.60 | 407.91 | 196,085 |
| Feb 23, 2024 | 418.00 | 419.00 | 413.80 | 416.40 | 413.67 | 220,877 |
| Feb 22, 2024 | 437.00 | 437.00 | 418.80 | 420.00 | 417.25 | 1,431,184 |
| Feb 21, 2024 | 417.40 | 427.40 | 417.40 | 419.80 | 417.05 | 95,937 |
| Feb 20, 2024 | 426.20 | 428.80 | 421.40 | 422.00 | 419.24 | 87,183 |
| Feb 19, 2024 | 425.00 | 432.40 | 420.60 | 427.00 | 424.20 | 42,631 |
| Feb 16, 2024 | 427.20 | 437.00 | 417.40 | 423.40 | 420.63 | 142,412 |
| Feb 15, 2024 | 430.00 | 430.00 | 422.00 | 422.00 | 419.24 | 159,260 |
| Feb 14, 2024 | 423.80 | 432.15 | 421.80 | 421.80 | 419.04 | 96,200 |
| Feb 13, 2024 | 437.20 | 437.20 | 418.20 | 422.60 | 419.83 | 316,154 |
| Feb 12, 2024 | 432.20 | 435.40 | 424.20 | 435.40 | 432.55 | 64,439 |
| Feb 09, 2024 | 448.00 | 448.00 | 423.60 | 424.80 | 422.02 | 203,711 |
| Feb 08, 2024 | 407.40 | 444.40 | 407.40 | 434.00 | 431.16 | 259,485 |
| Feb 07, 2024 | 416.00 | 429.80 | 416.00 | 426.80 | 424.01 | 398,867 |
| Feb 06, 2024 | 414.00 | 423.80 | 412.40 | 422.60 | 419.83 | 278,333 |
| Feb 05, 2024 | 425.00 | 435.80 | 413.00 | 417.20 | 414.47 | 239,386 |
| Feb 02, 2024 | 442.80 | 442.80 | 406.80 | 428.20 | 425.40 | 245,732 |
| Feb 01, 2024 | 434.00 | 440.20 | 425.00 | 425.60 | 422.81 | 116,876 |
| Jan 31, 2024 | 427.00 | 440.00 | 419.90 | 435.80 | 432.95 | 469,248 |
| Jan 30, 2024 | 432.00 | 435.00 | 425.60 | 430.20 | 427.38 | 163,142 |
| Jan 29, 2024 | 415.80 | 431.80 | 415.00 | 431.80 | 428.97 | 110,187 |
| Jan 26, 2024 | 421.40 | 424.00 | 417.20 | 420.40 | 417.65 | 207,767 |
| Jan 25, 2024 | 421.40 | 421.40 | 407.60 | 419.00 | 416.26 | 108,666 |
| Jan 24, 2024 | 410.00 | 420.20 | 410.00 | 417.40 | 414.67 | 93,110 |
| Jan 23, 2024 | 419.20 | 419.20 | 408.80 | 411.00 | 408.31 | 140,869 |
| Jan 22, 2024 | 412.40 | 420.60 | 411.20 | 419.00 | 416.26 | 140,838 |
| Jan 19, 2024 | 414.00 | 417.40 | 406.20 | 408.40 | 405.73 | 257,855 |
| Jan 18, 2024 | 406.40 | 415.00 | 404.00 | 412.00 | 409.30 | 215,707 |
| Jan 17, 2024 | 402.60 | 414.00 | 398.20 | 404.80 | 402.15 | 224,208 |
| Jan 16, 2024 | 402.60 | 418.80 | 402.60 | 412.20 | 409.50 | 128,264 |
| Jan 15, 2024 | 413.40 | 418.00 | 402.60 | 414.40 | 411.69 | 200,188 |
| Jan 12, 2024 | 423.40 | 423.40 | 408.80 | 416.60 | 413.87 | 89,258 |
| Jan 11, 2024 | 402.60 | 419.20 | 402.60 | 409.60 | 406.92 | 95,495 |
| Jan 10, 2024 | 413.00 | 420.60 | 413.00 | 416.80 | 414.07 | 276,107 |
| Jan 09, 2024 | 410.00 | 420.60 | 403.20 | 417.20 | 414.47 | 199,186 |
| Jan 08, 2024 | 404.20 | 422.80 | 404.20 | 416.60 | 413.87 | 89,689 |
| Jan 05, 2024 | 410.80 | 415.00 | 404.60 | 411.60 | 408.90 | 152,121 |
| Jan 04, 2024 | 411.80 | 424.80 | 411.40 | 414.20 | 411.49 | 139,499 |
| Jan 03, 2024 | 420.20 | 440.40 | 415.20 | 418.20 | 415.46 | 209,121 |
| Jan 02, 2024 | 420.20 | 440.60 | 420.20 | 429.80 | 426.99 | 148,272 |
| Dec 29, 2023 | 422.00 | 439.40 | 421.20 | 433.60 | 430.76 | 152,418 |
| Dec 28, 2023 | 432.60 | 436.80 | 425.20 | 435.00 | 432.15 | 388,611 |
| Dec 27, 2023 | 455.20 | 455.20 | 429.40 | 434.80 | 431.95 | 676,980 |
| Dec 22, 2023 | 446.20 | 446.20 | 420.20 | 435.60 | 432.75 | 609,894 |
| Dec 21, 2023 | 401.40 | 429.80 | 401.40 | 427.40 | 424.60 | 177,228 |
| Dec 20, 2023 | 421.40 | 429.60 | 418.20 | 422.40 | 419.63 | 358,486 |
| Dec 19, 2023 | 412.00 | 428.20 | 403.80 | 420.00 | 417.25 | 420,714 |
| Dec 18, 2023 | 425.00 | 438.40 | 418.20 | 423.40 | 420.63 | 240,649 |
| Dec 15, 2023 | 433.60 | 438.80 | 421.40 | 428.60 | 425.79 | 579,491 |
| Dec 14, 2023 | 424.00 | 431.40 | 418.00 | 430.00 | 427.18 | 1,050,887 |
| Dec 13, 2023 | 408.00 | 426.16 | 407.00 | 412.00 | 409.30 | 2,136,516 |
| Dec 12, 2023 | 385.20 | 412.40 | 385.20 | 398.20 | 395.59 | 390,425 |
| Dec 11, 2023 | 401.40 | 421.00 | 393.00 | 406.80 | 404.14 | 375,726 |
| Dec 08, 2023 | 390.00 | 412.20 | 390.00 | 400.40 | 397.78 | 194,906 |
| Dec 07, 2023 | 409.20 | 409.20 | 390.60 | 408.40 | 405.73 | 190,438 |
| Dec 06, 2023 | 380.60 | 408.00 | 380.60 | 404.80 | 402.15 | 319,356 |
| Dec 05, 2023 | 410.00 | 410.00 | 394.60 | 403.20 | 400.56 | 241,023 |
| Dec 04, 2023 | 405.40 | 409.80 | 395.00 | 398.00 | 395.39 | 378,582 |
| Dec 01, 2023 | 410.00 | 410.00 | 393.40 | 400.80 | 398.18 | 119,257 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.