Volution Group plc (FAN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:21PM BST
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 310.50 | 311.50 | 302.88 | 308.00 | 308.00 | 596,973 |
| Sept 22, 2022 | 317.00 | 321.00 | 312.00 | 312.00 | 312.00 | 363,167 |
| Sept 21, 2022 | 307.50 | 321.00 | 303.50 | 321.00 | 321.00 | 354,535 |
| Sept 20, 2022 | 318.00 | 320.00 | 301.50 | 301.50 | 301.50 | 1,257,102 |
| Sept 16, 2022 | 331.00 | 331.00 | 316.00 | 317.50 | 317.50 | 594,563 |
| Sept 15, 2022 | 340.50 | 342.50 | 324.50 | 326.50 | 326.50 | 310,494 |
| Sept 14, 2022 | 340.00 | 352.50 | 334.50 | 340.00 | 340.00 | 220,994 |
| Sept 13, 2022 | 362.00 | 362.00 | 346.50 | 346.50 | 346.50 | 396,288 |
| Sept 12, 2022 | 339.00 | 359.00 | 338.63 | 357.50 | 357.50 | 681,328 |
| Sept 09, 2022 | 334.00 | 342.00 | 334.00 | 337.50 | 337.50 | 986,973 |
| Sept 08, 2022 | 332.00 | 332.50 | 323.00 | 332.00 | 332.00 | 1,913,584 |
| Sept 07, 2022 | 329.00 | 329.00 | 323.00 | 325.00 | 325.00 | 264,583 |
| Sept 06, 2022 | 330.00 | 335.50 | 325.05 | 326.50 | 326.50 | 1,260,346 |
| Sept 05, 2022 | 329.50 | 339.50 | 324.00 | 325.00 | 325.00 | 582,003 |
| Sept 02, 2022 | 342.00 | 344.00 | 334.50 | 336.00 | 336.00 | 520,975 |
| Sept 01, 2022 | 342.50 | 353.56 | 334.00 | 339.00 | 339.00 | 225,735 |
| Aug 31, 2022 | 346.00 | 355.50 | 346.00 | 349.00 | 349.00 | 541,088 |
| Aug 30, 2022 | 360.00 | 366.00 | 353.50 | 353.50 | 353.50 | 482,142 |
| Aug 26, 2022 | 368.00 | 368.00 | 350.50 | 350.50 | 350.50 | 318,715 |
| Aug 25, 2022 | 359.00 | 365.50 | 358.00 | 360.00 | 360.00 | 57,459 |
| Aug 24, 2022 | 346.00 | 362.50 | 346.00 | 359.50 | 359.50 | 958,899 |
| Aug 23, 2022 | 358.50 | 366.50 | 353.50 | 353.50 | 353.50 | 125,457 |
| Aug 22, 2022 | 365.00 | 375.77 | 356.50 | 361.00 | 361.00 | 1,128,812 |
| Aug 19, 2022 | 376.50 | 379.18 | 368.68 | 369.00 | 369.00 | 214,254 |
| Aug 18, 2022 | 383.50 | 385.50 | 378.00 | 382.00 | 382.00 | 732,980 |
| Aug 17, 2022 | 402.00 | 403.50 | 384.00 | 385.00 | 385.00 | 936,033 |
| Aug 16, 2022 | 397.50 | 401.42 | 393.50 | 398.50 | 398.50 | 157,167 |
| Aug 15, 2022 | 391.50 | 403.00 | 390.50 | 402.50 | 402.50 | 44,541 |
| Aug 12, 2022 | 393.50 | 400.00 | 393.00 | 398.50 | 398.50 | 372,282 |
| Aug 11, 2022 | 395.00 | 401.00 | 393.50 | 396.00 | 396.00 | 386,908 |
| Aug 10, 2022 | 384.50 | 401.18 | 379.63 | 396.00 | 396.00 | 285,202 |
| Aug 09, 2022 | 398.50 | 398.50 | 379.50 | 385.00 | 385.00 | 107,316 |
| Aug 08, 2022 | 391.00 | 398.00 | 391.00 | 394.50 | 394.50 | 128,256 |
| Aug 05, 2022 | 402.00 | 407.50 | 392.00 | 396.00 | 396.00 | 91,231 |
| Aug 04, 2022 | 390.50 | 404.00 | 390.50 | 402.50 | 402.50 | 286,852 |
| Aug 03, 2022 | 395.00 | 399.93 | 388.50 | 388.50 | 388.50 | 303,308 |
| Aug 02, 2022 | 402.50 | 408.50 | 393.50 | 394.50 | 394.50 | 811,438 |
| Aug 01, 2022 | 408.00 | 420.50 | 406.00 | 411.50 | 411.50 | 836,513 |
| Jul 29, 2022 | 404.50 | 418.00 | 401.50 | 416.50 | 416.50 | 951,988 |
| Jul 28, 2022 | 384.50 | 400.00 | 384.50 | 400.00 | 400.00 | 251,550 |
| Jul 27, 2022 | 379.00 | 391.45 | 379.00 | 385.00 | 385.00 | 190,947 |
| Jul 26, 2022 | 403.50 | 403.50 | 378.50 | 380.50 | 380.50 | 358,823 |
| Jul 25, 2022 | 390.00 | 403.00 | 383.50 | 400.50 | 400.50 | 1,916,407 |
| Jul 22, 2022 | 389.00 | 397.00 | 382.00 | 387.00 | 387.00 | 284,212 |
| Jul 21, 2022 | 378.50 | 397.00 | 372.00 | 387.00 | 387.00 | 1,168,747 |
| Jul 20, 2022 | 355.00 | 371.50 | 348.50 | 371.00 | 371.00 | 1,732,039 |
| Jul 19, 2022 | 345.50 | 352.50 | 340.50 | 350.00 | 350.00 | 456,433 |
| Jul 18, 2022 | 355.00 | 355.00 | 347.50 | 349.00 | 349.00 | 267,693 |
| Jul 15, 2022 | 344.00 | 350.00 | 341.00 | 347.00 | 347.00 | 293,381 |
| Jul 14, 2022 | 340.00 | 347.50 | 337.50 | 341.00 | 341.00 | 328,419 |
| Jul 13, 2022 | 350.00 | 352.50 | 340.00 | 346.50 | 346.50 | 586,707 |
| Jul 12, 2022 | 339.00 | 345.50 | 335.00 | 345.00 | 345.00 | 369,333 |
| Jul 11, 2022 | 346.50 | 346.80 | 340.00 | 343.50 | 343.50 | 572,889 |
| Jul 08, 2022 | 346.00 | 351.00 | 344.00 | 347.50 | 347.50 | 280,133 |
| Jul 07, 2022 | 343.50 | 350.00 | 342.50 | 345.50 | 345.50 | 348,676 |
| Jul 06, 2022 | 345.00 | 347.50 | 342.00 | 345.50 | 345.50 | 193,247 |
| Jul 05, 2022 | 340.50 | 340.50 | 332.50 | 340.00 | 340.00 | 247,957 |
| Jul 04, 2022 | 338.50 | 344.50 | 335.00 | 338.50 | 338.50 | 164,303 |
| Jul 01, 2022 | 326.00 | 338.00 | 326.00 | 337.50 | 337.50 | 187,577 |
| Jun 30, 2022 | 337.00 | 343.00 | 328.50 | 336.50 | 336.50 | 290,642 |
| Jun 29, 2022 | 361.50 | 363.00 | 335.50 | 347.50 | 347.50 | 721,487 |
| Jun 28, 2022 | 361.00 | 364.00 | 355.50 | 362.00 | 362.00 | 751,645 |
| Jun 27, 2022 | 361.50 | 364.00 | 353.50 | 356.50 | 356.50 | 134,699 |
| Jun 24, 2022 | 348.00 | 358.50 | 348.00 | 356.00 | 356.00 | 360,808 |
| Jun 23, 2022 | 338.00 | 345.00 | 337.50 | 339.00 | 339.00 | 350,298 |
| Jun 22, 2022 | 340.50 | 345.50 | 334.00 | 343.00 | 343.00 | 256,343 |
| Jun 21, 2022 | 340.50 | 349.00 | 340.50 | 343.50 | 343.50 | 374,669 |
| Jun 20, 2022 | 352.50 | 357.50 | 337.50 | 340.00 | 340.00 | 1,289,395 |
| Jun 17, 2022 | 355.00 | 358.50 | 350.00 | 353.00 | 353.00 | 390,155 |
| Jun 16, 2022 | 349.50 | 351.50 | 343.00 | 349.00 | 349.00 | 989,441 |
| Jun 15, 2022 | 352.00 | 354.50 | 340.00 | 351.00 | 351.00 | 405,337 |
| Jun 14, 2022 | 344.00 | 355.50 | 342.50 | 343.50 | 343.50 | 409,697 |
| Jun 13, 2022 | 356.00 | 359.50 | 349.50 | 352.00 | 352.00 | 175,942 |
| Jun 10, 2022 | 372.50 | 378.00 | 364.50 | 366.00 | 366.00 | 413,587 |
| Jun 09, 2022 | 388.00 | 388.00 | 378.00 | 380.00 | 380.00 | 481,123 |
| Jun 08, 2022 | 391.50 | 391.50 | 383.00 | 385.50 | 385.50 | 369,721 |
| Jun 07, 2022 | 392.50 | 397.50 | 384.50 | 387.00 | 387.00 | 717,529 |
| Jun 06, 2022 | 408.00 | 408.00 | 396.50 | 398.50 | 398.50 | 300,175 |
| Jun 01, 2022 | 415.00 | 415.00 | 393.50 | 394.00 | 394.00 | 292,023 |
| May 31, 2022 | 411.00 | 412.00 | 404.00 | 407.50 | 407.50 | 584,773 |
| May 30, 2022 | 402.00 | 411.00 | 398.50 | 409.50 | 409.50 | 434,910 |
| May 27, 2022 | 372.50 | 400.50 | 372.50 | 396.00 | 396.00 | 309,555 |
| May 26, 2022 | 374.50 | 393.00 | 374.50 | 391.00 | 391.00 | 362,252 |
| May 25, 2022 | 369.00 | 388.50 | 364.00 | 380.00 | 380.00 | 993,460 |
| May 24, 2022 | 355.50 | 364.00 | 355.50 | 355.50 | 355.50 | 200,189 |
| May 23, 2022 | 346.00 | 361.00 | 346.00 | 357.00 | 357.00 | 220,618 |
| May 20, 2022 | 353.50 | 361.50 | 351.00 | 351.00 | 351.00 | 319,468 |
| May 19, 2022 | 350.00 | 353.50 | 339.50 | 351.50 | 351.50 | 238,987 |
| May 18, 2022 | 378.00 | 378.00 | 355.50 | 358.00 | 358.00 | 342,325 |
| May 17, 2022 | 368.00 | 371.50 | 361.50 | 366.50 | 366.50 | 374,817 |
| May 16, 2022 | 380.00 | 380.00 | 359.00 | 359.00 | 359.00 | 288,057 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
