Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 624.00 | 640.00 | 624.00 | 638.00 | 625.91 | 976,781 |
| 2025-11-10 | 633.00 | 633.00 | 625.00 | 626.00 | 614.13 | 615,351 |
| 2025-11-07 | 657.00 | 657.00 | 616.00 | 626.00 | 614.13 | 483,161 |
| 2025-11-06 | 665.00 | 665.00 | 632.00 | 634.00 | 621.98 | 253,791 |
| 2025-11-05 | 639.00 | 642.00 | 633.00 | 637.00 | 624.93 | 433,890 |
| 2025-11-04 | 657.00 | 657.00 | 637.00 | 640.00 | 627.87 | 364,333 |
| 2025-11-03 | 659.00 | 660.00 | 648.00 | 659.00 | 646.51 | 251,862 |
| 2025-10-31 | 663.00 | 665.00 | 654.00 | 657.00 | 644.55 | 256,719 |
| 2025-10-30 | 666.00 | 669.00 | 658.00 | 663.00 | 650.43 | 446,660 |
| 2025-10-29 | 685.00 | 687.00 | 666.00 | 667.00 | 654.36 | 425,554 |
| 2025-10-28 | 656.00 | 687.00 | 656.00 | 684.00 | 671.04 | 380,965 |
| 2025-10-27 | 693.00 | 693.00 | 684.00 | 686.00 | 673.00 | 330,034 |
| 2025-10-24 | 688.00 | 689.00 | 674.00 | 687.00 | 673.98 | 589,807 |
| 2025-10-23 | 664.00 | 673.00 | 659.00 | 673.00 | 660.24 | 1,060,947 |
← NewerPage 5 of 5 · 254 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.