Volution Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 630.00 | 630.00 | 610.60 | 614.00 | 614.00 | 515,309 |
| 2026-10-22 | 640.00 | 640.00 | 615.00 | 616.00 | 616.00 | 458,573 |
| 2026-10-21 | 627.00 | 635.00 | 622.00 | 624.00 | 624.00 | 448,515 |
| 2026-10-20 | 620.00 | 633.00 | 612.00 | 626.00 | 626.00 | 658,851 |
| 2026-10-19 | 630.00 | 645.00 | 630.00 | 632.00 | 632.00 | 488,294 |
| 2026-10-16 | 649.00 | 661.00 | 631.58 | 637.00 | 637.00 | 757,972 |
| 2026-10-15 | 635.00 | 640.00 | 626.00 | 637.00 | 637.00 | 386,074 |
| 2026-10-14 | 633.00 | 661.00 | 633.00 | 643.00 | 643.00 | 865,919 |
| 2026-10-13 | 654.00 | 657.00 | 637.00 | 646.00 | 646.00 | 569,434 |
| 2026-10-12 | 662.00 | 684.00 | 645.00 | 656.00 | 656.00 | 725,827 |
| 2026-10-09 | 640.00 | 683.00 | 640.00 | 665.00 | 665.00 | 2,667,070 |
| 2026-10-08 | 685.00 | 685.00 | 611.00 | 653.00 | 653.00 | 2,172,267 |
| 2026-10-07 | 646.00 | 663.95 | 646.00 | 652.00 | 652.00 | 542,449 |
| 2026-10-06 | 650.00 | 662.50 | 647.00 | 660.00 | 660.00 | 318,299 |
| 2026-10-05 | 642.00 | 654.00 | 634.00 | 647.00 | 647.00 | 561,315 |
| 2026-10-02 | 634.00 | 649.53 | 634.00 | 639.00 | 639.00 | 660,278 |
| 2026-10-01 | 653.00 | 653.00 | 638.00 | 638.00 | 638.00 | 342,689 |
| 2026-09-30 | 659.00 | 665.00 | 650.00 | 653.00 | 653.00 | 311,709 |
| 2026-09-29 | 634.00 | 664.00 | 634.00 | 654.00 | 654.00 | 186,532 |
| 2026-09-28 | 641.00 | 665.00 | 641.00 | 653.00 | 653.00 | 626,755 |
| 2026-09-25 | 645.00 | 648.00 | 637.00 | 639.00 | 639.00 | 321,369 |
| 2026-09-24 | 646.00 | 648.00 | 638.00 | 638.00 | 638.00 | 229,653 |
| 2026-09-23 | 638.00 | 661.00 | 638.00 | 648.00 | 648.00 | 201,472 |
Page 1 of 1 · 23 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.