Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volution Group PLS (FAN) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 663.00 675.00 662.00 668.00 189,910
6th Aug 2025 (Wed) 666.00 672.00 661.00 663.00 173,296
5th Aug 2025 (Tue) 698.00 698.00 664.00 664.00 490,029
4th Aug 2025 (Mon) 625.00 671.00 625.00 668.00 246,800
1st Aug 2025 (Fri) 666.00 666.00 654.00 654.00 135,027
31st Jul 2025 (Thu) 677.00 677.00 666.00 670.00 539,865
30th Jul 2025 (Wed) 670.00 680.00 664.00 672.00 278,723
29th Jul 2025 (Tue) 647.00 668.00 647.00 665.00 451,473
28th Jul 2025 (Mon) 660.00 669.00 647.00 647.00 371,016
25th Jul 2025 (Fri) 664.00 664.00 645.00 656.00 377,833
24th Jul 2025 (Thu) 635.00 659.00 633.00 657.00 1,012,438
23rd Jul 2025 (Wed) 646.00 650.00 632.00 632.00 196,487
22nd Jul 2025 (Tue) 650.00 650.00 637.00 641.00 283,671
21st Jul 2025 (Mon) 635.00 652.00 635.00 647.00 501,716
18th Jul 2025 (Fri) 646.00 646.00 631.00 634.00 198,002
17th Jul 2025 (Thu) 621.00 634.00 621.00 631.00 598,752
16th Jul 2025 (Wed) 598.00 620.00 598.00 620.00 241,446
15th Jul 2025 (Tue) 625.00 625.00 616.00 617.00 187,137
14th Jul 2025 (Mon) 618.00 624.00 614.00 615.00 273,898
11th Jul 2025 (Fri) 622.00 626.00 614.00 619.00 2,164,139
10th Jul 2025 (Thu) 618.00 625.00 617.00 623.00 222,730
9th Jul 2025 (Wed) 617.00 629.00 617.00 619.00 380,638
8th Jul 2025 (Tue) 596.00 619.00 596.00 617.00 805,447
7th Jul 2025 (Mon) 597.00 613.00 595.00 610.00 519,596
4th Jul 2025 (Fri) 599.00 599.00 591.00 593.00 103,329
3rd Jul 2025 (Thu) 599.00 603.00 597.00 600.00 113,662
2nd Jul 2025 (Wed) 594.00 597.00 589.00 594.00 287,595
1st Jul 2025 (Tue) 592.00 594.00 586.00 593.00 415,260
30th Jun 2025 (Mon) 605.00 606.00 591.00 591.00 201,208
27th Jun 2025 (Fri) 590.00 602.00 586.00 601.00 244,815
26th Jun 2025 (Thu) 588.00 597.00 578.00 591.00 424,838
25th Jun 2025 (Wed) 569.00 591.00 569.00 590.00 593,070
24th Jun 2025 (Tue) 588.00 596.00 581.00 586.00 422,193
23rd Jun 2025 (Mon) 589.00 594.00 582.00 582.00 366,717
20th Jun 2025 (Fri) 607.00 609.00 588.00 588.00 961,240
19th Jun 2025 (Thu) 608.00 608.00 600.00 606.00 628,045
18th Jun 2025 (Wed) 601.00 614.00 600.00 611.00 435,367
17th Jun 2025 (Tue) 609.00 609.00 600.00 601.00 623,288
16th Jun 2025 (Mon) 608.00 609.00 595.00 605.00 213,247
13th Jun 2025 (Fri) 594.00 606.00 594.00 604.00 96,652
12th Jun 2025 (Thu) 612.00 613.00 603.00 607.00 184,614
11th Jun 2025 (Wed) 614.00 616.00 608.00 614.00 621,232
10th Jun 2025 (Tue) 610.00 620.00 608.00 608.00 472,787
9th Jun 2025 (Mon) 610.00 610.00 601.00 610.00 416,103
FTSE 100 Latest
Value9,091.13
Change-9.64