Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 492.00 | 498.50 | 490.00 | 494.00 | 450.90 | 149,005 |
| 2021-10-26 | 495.00 | 497.50 | 487.00 | 491.00 | 448.16 | 145,075 |
| 2021-10-25 | 481.50 | 513.00 | 481.50 | 495.00 | 451.81 | 250,572 |
| 2021-10-22 | 488.50 | 498.50 | 485.00 | 495.00 | 451.81 | 195,492 |
| 2021-10-21 | 501.00 | 501.00 | 486.00 | 490.00 | 447.25 | 176,232 |
| 2021-10-20 | 529.00 | 529.00 | 495.00 | 498.00 | 454.55 | 912,409 |
| 2021-10-19 | 522.00 | 522.00 | 499.50 | 504.00 | 460.03 | 1,398,507 |
| 2021-10-18 | 495.00 | 509.00 | 493.50 | 499.00 | 455.46 | 1,278,860 |
| 2021-10-15 | 492.00 | 508.00 | 491.50 | 494.50 | 451.36 | 611,999 |
| 2021-10-14 | 490.50 | 504.00 | 489.00 | 502.00 | 458.20 | 1,113,521 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.0400 GBP |
| 2025-11-20 | 0.0740 GBP |
| 2025-03-27 | 0.0340 GBP |
| 2024-11-21 | 0.0620 GBP |
| 2024-03-28 | 0.0280 GBP |
| 2023-11-23 | 0.0550 GBP |
| 2023-03-23 | 0.0250 GBP |
| 2022-11-24 | 0.0500 GBP |
| 2022-03-24 | 0.0230 GBP |
| 2021-11-18 | 0.0440 GBP |
| 2021-03-25 | 0.0190 GBP |
| 2020-03-26 | 1.2751 GBP |
| 2019-11-21 | 0.0330 GBP |
| 2019-03-28 | 0.0160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.