Canada Markets open in 10 mins

Volution Group plc (FAN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
365.50-6.50 (-1.75%)
As of 02:00PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022380.00380.00363.50365.50365.50116,465
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
Apr 29, 2022417.00422.00409.00411.50411.50434,579
Apr 28, 2022416.00416.00407.50413.00413.00528,015
Apr 27, 2022413.00413.50403.00405.00405.001,071,733
Apr 26, 2022428.00428.00412.00412.00412.002,806,034
Apr 25, 2022418.00423.00411.50417.00417.001,522,299
Apr 22, 2022410.00430.00410.00429.00429.00604,940
Apr 21, 2022416.50432.00416.00431.50431.50453,477
Apr 20, 2022405.50421.00403.50418.00418.001,294,140
Apr 19, 2022401.50407.50395.50405.00405.00753,490
Apr 14, 2022406.00407.50400.00403.50403.50420,378
Apr 13, 2022404.50407.00398.00405.50405.50363,353
Apr 12, 2022405.50409.55401.00407.00407.00154,801
Apr 11, 2022409.50420.37406.00408.00408.00438,144
Apr 08, 2022422.00433.00415.00421.00421.00806,467
Apr 07, 2022405.00417.00402.00411.00411.00444,389
Apr 06, 2022418.50419.50403.50403.50403.501,496,941
Apr 05, 2022415.00422.50410.00421.00421.00610,862
Apr 04, 2022409.50421.00407.00413.50413.50262,179
Apr 01, 2022419.50423.50407.50410.50410.50158,254
Mar 31, 2022432.00433.00416.00419.50419.50600,665
Mar 30, 2022443.00443.00422.00430.00430.00797,656
Mar 29, 2022415.00437.50414.15437.50437.50554,007
Mar 28, 2022413.50415.00404.00411.50411.50382,499
Mar 25, 2022405.00420.00402.00414.50414.50991,206
Mar 24, 2022408.00408.50400.00403.50403.50442,903
Mar 23, 2022408.00425.00408.00409.00409.00226,474
Mar 22, 2022420.00424.00411.00420.00420.001,310,824
Mar 21, 2022437.00437.00414.50419.50419.50449,781
Mar 18, 2022428.00431.00414.68417.50417.507,053,001
Mar 17, 2022413.00425.00413.00416.50416.501,212,047
Mar 16, 2022407.00424.50406.64417.00417.00954,441
Mar 15, 2022424.00424.00387.00401.50401.501,577,830
Mar 14, 2022437.50437.50408.00410.50410.501,762,596
Mar 11, 2022423.00435.00399.50426.50426.503,317,037
Mar 10, 2022450.00494.00391.50408.50408.502,543,842
Mar 09, 2022443.00463.50443.00463.50463.501,301,336
Mar 08, 2022453.00454.50440.00440.00440.001,025,183
Mar 07, 2022441.50464.50422.61449.00449.00601,005
Mar 04, 2022495.00495.00445.00445.00445.00851,592
Mar 03, 2022475.00501.00475.00482.00482.00639,904
Mar 02, 2022480.00489.00465.50480.00480.00751,097
Mar 01, 2022495.00499.00469.00469.00469.00665,011
Feb 28, 2022471.50494.50471.50494.50494.50846,271
Feb 25, 2022476.00491.00467.50485.50485.502,518,440
Feb 24, 2022470.00476.50457.00468.00468.002,521,685
Feb 23, 2022496.50500.03483.00484.00484.002,362,473
Feb 22, 2022480.00505.00480.00495.50495.501,029,398
Feb 21, 2022490.00504.00486.79503.00503.001,300,288
Feb 18, 2022515.00515.00495.00496.00496.00647,914
Feb 17, 2022502.00506.00499.50500.00500.00529,632
Feb 16, 2022504.00509.00500.00500.00500.001,195,928
Feb 15, 2022496.50505.00494.00502.00502.001,448,586
Feb 14, 2022512.00514.11492.00492.50492.502,185,082
Feb 11, 2022515.00523.60511.00517.00517.00470,788
Feb 10, 2022525.00527.00514.00522.00522.001,304,820
Feb 09, 2022510.00523.00509.00521.00521.001,013,438
Feb 08, 2022497.00520.00497.00507.00507.001,152,328
Feb 07, 2022504.00523.00504.00520.00520.003,566,884
Feb 04, 2022505.00509.00499.50505.00505.00962,006
Feb 03, 2022507.00512.00490.50505.00505.001,715,890
Feb 02, 2022505.00514.00502.64505.00505.00310,016
Feb 01, 2022498.00510.00493.39500.00500.00623,418
Jan 31, 2022482.00502.00472.70500.00500.00526,911
Jan 28, 2022496.00496.00484.00487.00487.00837,924
Jan 27, 2022466.00493.00466.00490.00490.002,545,444
Jan 26, 2022479.50491.50478.96488.00488.00684,512
Jan 25, 2022476.50480.00470.00475.50475.501,713,756
Jan 24, 2022484.00486.50461.50471.00471.00955,957
Jan 21, 2022488.00493.00480.50488.50488.50892,360
Jan 20, 2022485.00500.00485.00495.00495.00394,819
Jan 19, 2022485.00504.00485.00497.00497.00519,848
Jan 18, 2022495.00506.00489.50495.00495.00551,919
Jan 17, 2022490.00512.00490.00507.00507.00803,716
Jan 14, 2022506.00511.00492.50511.00511.001,345,708
Jan 13, 2022503.00511.00499.00506.00506.00293,074
Jan 12, 2022501.00517.00495.98514.00514.00759,442
Jan 11, 2022485.00505.45485.00495.00495.00342,865
Jan 10, 2022505.00522.00495.50499.50499.50647,151
Jan 07, 2022520.00525.00515.00522.00522.001,013,267
Jan 06, 2022532.00535.00521.00528.00528.00523,510
Jan 05, 2022530.00546.00530.00539.00539.00218,349
Jan 04, 2022560.00560.00539.00539.00539.00283,820
Dec 31, 2021559.00560.00552.00553.00553.00285,101
Dec 30, 2021558.00563.00552.00557.00557.00272,779
Dec 29, 2021548.00564.16545.00557.00557.00519,179
Dec 24, 2021546.00546.00540.00543.00543.0024,318
Dec 23, 2021540.00546.51535.00540.00540.00122,875
Dec 22, 2021515.00537.00514.00536.00536.00354,196
Dec 21, 2021515.00523.00507.00515.00515.00323,454
Dec 20, 2021490.00513.00490.00509.00509.00164,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...