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 |
| 2025-10-22 | 645.00 | 666.00 | 645.00 | 657.00 | 644.55 | 1,091,591 |
| 2025-10-21 | 638.00 | 652.00 | 638.00 | 652.00 | 639.64 | 588,869 |
| 2025-10-20 | 628.00 | 648.00 | 628.00 | 640.00 | 627.87 | 323,072 |
| 2025-10-17 | 619.00 | 645.00 | 619.00 | 638.00 | 625.91 | 499,356 |
| 2025-10-16 | 666.00 | 671.00 | 645.00 | 650.00 | 637.68 | 678,610 |
| 2025-10-15 | 656.00 | 679.00 | 656.00 | 667.00 | 654.36 | 475,375 |
| 2025-10-14 | 682.00 | 682.00 | 643.00 | 658.00 | 645.53 | 1,312,035 |
| 2025-10-13 | 676.00 | 687.00 | 675.00 | 685.00 | 672.02 | 291,877 |
| 2025-10-10 | 681.00 | 686.00 | 670.00 | 675.00 | 662.21 | 365,349 |
| 2025-10-09 | 679.00 | 720.00 | 667.00 | 683.00 | 670.05 | 1,060,207 |
| 2025-10-08 | 641.00 | 650.00 | 641.00 | 649.00 | 636.70 | 675,344 |
| 2025-10-07 | 642.00 | 645.00 | 630.00 | 639.00 | 626.89 | 653,414 |
| 2025-10-06 | 644.00 | 646.00 | 639.00 | 640.00 | 627.87 | 206,782 |
| 2025-10-03 | 638.00 | 645.00 | 632.00 | 643.00 | 630.81 | 283,443 |
| 2025-10-02 | 629.00 | 637.00 | 628.00 | 637.00 | 624.93 | 217,259 |
| 2025-10-01 | 631.00 | 631.00 | 622.00 | 627.00 | 615.12 | 859,752 |
| 2025-09-30 | 630.00 | 633.05 | 621.00 | 633.00 | 621.00 | 341,374 |
| 2025-09-29 | 616.00 | 625.00 | 609.00 | 625.00 | 613.15 | 960,569 |
| 2025-09-26 | 644.00 | 644.00 | 610.00 | 610.00 | 598.44 | 334,311 |
| 2025-09-25 | 596.00 | 619.00 | 582.00 | 615.00 | 603.34 | 255,236 |
| 2025-09-24 | 623.00 | 624.00 | 608.00 | 611.00 | 599.42 | 272,641 |
| 2025-09-23 | 638.00 | 645.00 | 624.00 | 624.00 | 612.17 | 349,084 |
| 2025-09-22 | 632.00 | 636.00 | 625.40 | 633.00 | 621.00 | 257,135 |
| 2025-09-19 | 627.00 | 634.00 | 618.00 | 630.00 | 618.06 | 784,132 |
| 2025-09-18 | 631.00 | 631.00 | 622.00 | 626.00 | 614.13 | 903,332 |
| 2025-09-17 | 628.00 | 635.00 | 623.00 | 626.00 | 614.13 | 305,912 |
| 2025-09-16 | 634.00 | 638.00 | 626.00 | 628.00 | 616.10 | 140,539 |
| 2025-09-15 | 636.00 | 640.00 | 628.01 | 634.00 | 621.98 | 697,734 |
| 2025-09-12 | 634.00 | 638.00 | 624.00 | 629.00 | 617.08 | 495,387 |
| 2025-09-11 | 627.00 | 631.00 | 620.00 | 630.00 | 618.06 | 153,552 |
| 2025-09-10 | 620.00 | 632.00 | 620.00 | 623.00 | 611.19 | 156,393 |
| 2025-09-09 | 633.00 | 634.00 | 623.00 | 624.00 | 612.17 | 311,664 |
| 2025-09-08 | 626.00 | 635.00 | 622.04 | 632.00 | 620.02 | 236,795 |
| 2025-09-05 | 623.00 | 629.00 | 616.00 | 621.00 | 609.23 | 834,259 |
| 2025-09-04 | 615.00 | 620.00 | 609.00 | 619.00 | 607.27 | 1,301,005 |
| 2025-09-03 | 640.00 | 640.00 | 607.00 | 616.00 | 604.32 | 267,190 |
| 2025-09-02 | 641.00 | 643.00 | 610.00 | 613.00 | 601.38 | 227,126 |
| 2025-09-01 | 633.00 | 643.00 | 632.00 | 640.00 | 627.87 | 327,100 |
| 2025-08-29 | 635.00 | 637.00 | 625.00 | 632.00 | 620.02 | 234,923 |
| 2025-08-28 | 625.00 | 632.00 | 625.00 | 627.00 | 615.12 | 157,963 |
| 2025-08-27 | 637.00 | 638.00 | 627.00 | 630.00 | 618.06 | 159,323 |
| 2025-08-26 | 635.00 | 645.00 | 632.00 | 637.00 | 624.93 | 428,632 |
| 2025-08-22 | 649.00 | 655.00 | 642.00 | 653.00 | 640.62 | 148,303 |
| 2025-08-21 | 649.00 | 652.00 | 645.00 | 648.00 | 635.72 | 149,568 |
| 2025-08-20 | 653.00 | 653.00 | 644.00 | 648.00 | 635.72 | 128,922 |
| 2025-08-19 | 651.00 | 655.00 | 648.00 | 653.00 | 640.62 | 272,505 |
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.