Volution Group (FAN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volution Group

Date Open High Low Close* Volume
01/07/2024 470.00p 470.00p 449.00p 449.50p 224597
28/06/2024 451.00p 454.50p 441.00p 451.00p 221727
27/06/2024 450.50p 467.00p 450.00p 451.00p 94617
26/06/2024 450.50p 456.00p 442.00p 451.50p 260378
25/06/2024 460.00p 460.00p 442.00p 448.00p 166728
24/06/2024 452.50p 454.50p 447.50p 451.00p 156194
21/06/2024 452.50p 455.73p 445.50p 454.00p 641093
20/06/2024 457.50p 457.50p 447.50p 451.50p 130960
19/06/2024 443.50p 448.50p 431.00p 448.50p 234809
18/06/2024 430.00p 445.70p 430.00p 443.00p 294325
17/06/2024 435.50p 441.00p 434.00p 440.50p 128073
14/06/2024 443.00p 447.52p 433.00p 438.00p 85419
13/06/2024 437.50p 453.45p 437.50p 441.50p 162228
12/06/2024 436.00p 457.50p 436.00p 453.50p 147643
11/06/2024 445.00p 445.00p 436.50p 439.00p 78332
10/06/2024 441.00p 446.00p 439.50p 444.00p 169467
07/06/2024 451.50p 451.50p 440.00p 446.00p 99730
06/06/2024 454.50p 456.00p 449.50p 451.50p 159711
05/06/2024 456.00p 457.00p 448.00p 452.50p 140904
04/06/2024 445.00p 454.50p 445.00p 453.00p 78959
03/06/2024 471.50p 471.50p 451.53p 457.50p 261421
31/05/2024 475.00p 475.00p 449.00p 451.00p 698646
30/05/2024 460.00p 465.00p 447.68p 455.00p 227019
29/05/2024 445.00p 458.00p 445.00p 449.50p 159863
28/05/2024 457.50p 464.00p 456.00p 458.00p 168888
24/05/2024 462.50p 462.50p 453.50p 456.00p 290746
23/05/2024 464.00p 464.00p 445.50p 451.00p 1182132
22/05/2024 451.00p 453.00p 447.00p 451.50p 285314
21/05/2024 464.00p 464.00p 450.50p 453.00p 118179
20/05/2024 464.00p 464.00p 450.56p 459.00p 76410
17/05/2024 454.00p 459.00p 449.50p 459.00p 920543
16/05/2024 461.50p 462.00p 450.50p 455.00p 130447
15/05/2024 451.00p 461.50p 447.70p 461.50p 315818
14/05/2024 450.00p 460.00p 447.50p 450.00p 141150
13/05/2024 449.50p 454.50p 445.73p 451.50p 103932
10/05/2024 447.00p 454.50p 446.07p 450.50p 137057
09/05/2024 450.00p 454.00p 441.50p 447.50p 114852
08/05/2024 437.00p 449.00p 435.50p 449.00p 145064
07/05/2024 436.00p 439.50p 431.00p 439.50p 125730
03/05/2024 432.00p 438.00p 429.50p 431.50p 147183
02/05/2024 450.00p 450.00p 430.00p 434.00p 318021
01/05/2024 440.00p 447.50p 435.84p 444.50p 88664
30/04/2024 432.00p 438.50p 430.50p 435.50p 327228
29/04/2024 430.00p 432.00p 419.50p 432.00p 146805
26/04/2024 411.00p 423.50p 411.00p 423.00p 132105
25/04/2024 430.00p 430.00p 405.50p 408.00p 137151
24/04/2024 430.00p 430.00p 406.00p 414.00p 3700365
23/04/2024 416.00p 419.00p 407.00p 410.50p 293046
22/04/2024 402.00p 417.50p 402.00p 410.00p 127638
19/04/2024 413.00p 426.00p 400.00p 408.50p 137365
18/04/2024 405.00p 414.00p 405.00p 414.00p 482448
17/04/2024 412.50p 418.00p 410.00p 410.00p 238871
16/04/2024 423.00p 425.00p 409.50p 409.50p 216738
15/04/2024 430.50p 440.00p 429.00p 429.00p 639209
12/04/2024 424.00p 431.50p 419.95p 429.50p 186156
11/04/2024 422.00p 422.00p 417.50p 421.50p 202228
10/04/2024 420.00p 424.00p 410.50p 422.50p 119188
09/04/2024 416.50p 422.00p 415.00p 416.00p 121478
08/04/2024 417.00p 424.00p 417.00p 419.00p 119879
05/04/2024 424.00p 424.00p 417.50p 420.50p 72025
04/04/2024 427.50p 427.50p 423.00p 426.50p 89355
03/04/2024 422.00p 429.00p 420.00p 425.00p 142241
02/04/2024 432.00p 436.50p 420.50p 423.50p 130367
28/03/2024 439.00p 440.20p 424.60p 434.60p 288104
27/03/2024 422.20p 437.20p 422.20p 427.60p 266422
26/03/2024 439.00p 439.00p 420.20p 431.80p 201548
25/03/2024 421.00p 435.20p 421.00p 423.20p 136244
22/03/2024 433.00p 433.80p 425.60p 428.80p 213281
21/03/2024 440.80p 440.80p 421.40p 433.20p 97682
20/03/2024 432.00p 432.00p 428.60p 427.60p 139010
19/03/2024 432.00p 432.00p 425.00p 428.60p 134560
18/03/2024 436.00p 442.65p 419.80p 433.80p 304973
15/03/2024 435.60p 457.00p 423.40p 436.00p 1127791
14/03/2024 427.80p 433.20p 419.00p 425.00p 480677
13/03/2024 431.00p 433.44p 426.20p 430.40p 229725
12/03/2024 425.80p 428.80p 421.56p 426.20p 132718
11/03/2024 420.00p 429.60p 420.00p 423.80p 97939
08/03/2024 419.20p 423.80p 412.60p 423.80p 244873
07/03/2024 423.40p 423.40p 413.00p 415.00p 281489
06/03/2024 416.80p 420.60p 409.60p 412.80p 278362
05/03/2024 410.00p 419.00p 410.00p 411.60p 100059
04/03/2024 418.80p 419.00p 412.40p 415.40p 95868
01/03/2024 410.00p 419.40p 406.60p 419.00p 271869
29/02/2024 423.60p 423.60p 405.00p 405.00p 414015
28/02/2024 409.00p 415.20p 403.80p 414.60p 332372
27/02/2024 410.60p 414.00p 408.00p 410.00p 406468
26/02/2024 422.00p 422.00p 410.60p 410.60p 167837
23/02/2024 418.00p 419.00p 413.80p 416.40p 189023
22/02/2024 437.00p 437.00p 418.80p 420.00p 1400027
21/02/2024 417.40p 427.40p 417.40p 419.80p 75042
20/02/2024 426.20p 428.80p 421.40p 422.00p 70346
19/02/2024 425.00p 432.40p 420.60p 427.00p 29221
16/02/2024 427.20p 437.00p 417.40p 423.40p 120921
15/02/2024 430.00p 430.00p 422.00p 422.00p 154288
14/02/2024 423.80p 432.15p 421.80p 421.80p 80399
13/02/2024 437.20p 437.20p 418.20p 422.60p 160033
12/02/2024 432.20p 435.40p 424.20p 435.40p 52673
09/02/2024 448.00p 448.00p 423.60p 424.80p 136756
08/02/2024 407.40p 444.40p 407.40p 434.00p 127836
07/02/2024 416.00p 429.80p 416.00p 426.80p 235528
06/02/2024 414.00p 423.80p 412.40p 422.60p 247406
05/02/2024 425.00p 435.80p 413.00p 417.20p 131027
02/02/2024 442.80p 442.80p 406.80p 428.20p 230337
01/02/2024 434.00p 440.20p 425.00p 425.60p 111242
31/01/2024 427.00p 440.00p 419.90p 435.80p 287669
30/01/2024 432.00p 435.00p 425.60p 430.20p 149375
29/01/2024 415.80p 431.80p 415.00p 431.80p 100845
26/01/2024 421.40p 424.00p 417.20p 420.40p 178601
25/01/2024 421.40p 421.40p 407.60p 419.00p 78223
24/01/2024 410.00p 420.20p 410.00p 417.40p 87080
23/01/2024 419.20p 419.20p 408.80p 411.00p 140218
22/01/2024 412.40p 420.60p 411.20p 419.00p 153925
19/01/2024 414.00p 417.40p 406.20p 408.40p 259245
18/01/2024 406.40p 415.00p 404.00p 412.00p 253934
17/01/2024 402.60p 414.00p 398.20p 404.80p 208531
16/01/2024 402.60p 418.80p 402.60p 412.20p 116157
15/01/2024 402.60p 418.00p 402.60p 414.40p 177657
12/01/2024 423.40p 423.40p 408.80p 416.60p 86230
11/01/2024 402.60p 419.20p 402.60p 409.60p 92311
10/01/2024 413.00p 420.60p 413.00p 416.80p 133590
09/01/2024 410.00p 420.60p 403.20p 417.20p 166570
08/01/2024 404.20p 422.80p 404.20p 416.60p 81216
05/01/2024 410.80p 415.00p 404.60p 411.60p 127263
04/01/2024 411.80p 424.80p 411.40p 414.20p 112620
03/01/2024 420.20p 440.40p 415.20p 418.20p 194931
02/01/2024 420.20p 440.60p 420.20p 429.80p 119072
29/12/2023 422.00p 439.40p 421.20p 433.60p 117735
28/12/2023 432.60p 436.80p 425.20p 435.00p 159084
27/12/2023 455.20p 455.20p 429.40p 434.80p 141633
22/12/2023 446.20p 446.20p 420.20p 435.60p 94797
21/12/2023 401.40p 429.80p 401.40p 427.40p 143429
20/12/2023 421.40p 429.60p 418.20p 422.40p 338805
19/12/2023 412.00p 428.20p 403.80p 420.00p 391809
18/12/2023 425.00p 438.40p 418.20p 423.40p 221155
15/12/2023 433.60p 438.80p 421.40p 428.60p 423658
14/12/2023 424.00p 431.40p 418.00p 430.00p 604713
13/12/2023 408.00p 426.16p 407.00p 412.00p 1113200
12/12/2023 385.20p 412.40p 385.20p 398.20p 231845
11/12/2023 401.40p 421.00p 393.00p 406.80p 337276
08/12/2023 390.00p 412.20p 390.00p 400.40p 143416
07/12/2023 409.20p 409.20p 390.60p 408.40p 151650
06/12/2023 380.60p 408.00p 380.60p 404.80p 252323
05/12/2023 410.00p 410.00p 394.60p 403.20p 224161
04/12/2023 405.40p 409.80p 395.00p 398.00p 355477
01/12/2023 410.00p 410.00p 393.40p 400.80p 101810
30/11/2023 410.00p 410.00p 391.40p 394.60p 374715
29/11/2023 397.40p 397.40p 387.00p 394.00p 337983
28/11/2023 395.40p 395.40p 380.00p 389.00p 389542
27/11/2023 397.40p 397.60p 385.00p 385.00p 79532
24/11/2023 390.40p 410.00p 382.00p 393.40p 315398
23/11/2023 406.20p 406.20p 382.60p 390.80p 217659
22/11/2023 396.40p 412.80p 396.20p 396.20p 188837
21/11/2023 399.20p 415.00p 395.60p 398.00p 159440
20/11/2023 415.00p 415.00p 397.40p 399.00p 242542
17/11/2023 421.20p 421.20p 399.00p 404.20p 375168
16/11/2023 421.20p 421.20p 396.00p 404.20p 465425
15/11/2023 422.00p 426.00p 404.80p 409.60p 316332
14/11/2023 410.20p 417.20p 394.60p 414.40p 626906
13/11/2023 398.00p 398.00p 389.00p 395.40p 158593
10/11/2023 400.00p 400.00p 377.80p 394.20p 129414
09/11/2023 378.40p 394.60p 378.40p 392.20p 423188
08/11/2023 382.20p 390.60p 380.40p 381.80p 430266
07/11/2023 361.80p 387.20p 361.80p 387.20p 313564
06/11/2023 366.20p 388.48p 366.20p 380.80p 185629
03/11/2023 387.60p 390.40p 379.60p 384.20p 130503
02/11/2023 374.40p 384.40p 372.00p 381.00p 276873
01/11/2023 360.00p 368.00p 351.00p 367.20p 967961
31/10/2023 363.40p 363.40p 349.95p 362.60p 277131
30/10/2023 355.00p 362.00p 345.87p 352.00p 121972
27/10/2023 330.00p 352.40p 330.00p 351.00p 162358
26/10/2023 355.00p 355.00p 336.38p 344.40p 1033192
25/10/2023 332.60p 343.20p 331.95p 341.20p 242667
24/10/2023 360.00p 360.00p 339.00p 343.80p 508538
23/10/2023 352.20p 352.20p 330.40p 344.80p 241204
20/10/2023 345.00p 347.60p 339.40p 339.40p 486037
19/10/2023 350.80p 353.06p 346.60p 347.60p 304264
18/10/2023 363.20p 367.16p 351.20p 351.80p 413429
17/10/2023 352.40p 373.00p 352.40p 371.80p 938112
16/10/2023 375.60p 386.96p 364.60p 370.60p 1599121
13/10/2023 389.40p 392.20p 375.00p 375.20p 740934
12/10/2023 376.60p 388.00p 373.40p 379.80p 1211453
11/10/2023 367.80p 376.42p 363.60p 375.40p 386890
10/10/2023 371.40p 380.40p 365.00p 370.80p 540727
09/10/2023 367.20p 372.36p 363.60p 367.00p 216894
06/10/2023 370.00p 378.80p 354.80p 364.60p 308219
05/10/2023 355.80p 390.00p 354.50p 365.00p 656853
04/10/2023 340.00p 345.40p 336.60p 336.60p 267884
03/10/2023 348.20p 355.80p 343.80p 344.00p 209074
02/10/2023 366.00p 367.60p 347.00p 351.00p 202188
29/09/2023 348.40p 366.00p 348.40p 361.80p 637267
28/09/2023 362.20p 362.20p 349.40p 351.80p 335676
27/09/2023 361.00p 371.80p 356.00p 360.60p 416399
26/09/2023 355.00p 369.00p 355.00p 368.40p 282391
25/09/2023 362.40p 366.40p 356.70p 363.00p 313770
22/09/2023 350.00p 365.80p 350.00p 362.20p 245280
21/09/2023 346.80p 364.00p 346.80p 359.20p 196984
20/09/2023 350.60p 356.20p 345.80p 353.80p 394488
19/09/2023 359.20p 362.40p 349.00p 352.40p 148284
18/09/2023 360.20p 367.80p 350.00p 351.60p 127504
15/09/2023 348.00p 363.80p 347.40p 360.20p 367512

*Close Price adjusted for both dividends and splits