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
5th May 2025 (Mon) 580.00 580.00 580.00 580.00 0
2nd May 2025 (Fri) 578.00 581.00 575.00 580.00 211,673
1st May 2025 (Thu) 592.00 592.00 566.00 575.00 94,094
30th Apr 2025 (Wed) 567.00 568.00 556.00 568.00 744,025
29th Apr 2025 (Tue) 554.00 561.00 554.00 560.00 651,248
28th Apr 2025 (Mon) 545.00 560.00 545.00 553.00 220,597
25th Apr 2025 (Fri) 535.00 546.00 525.00 546.00 255,233
24th Apr 2025 (Thu) 530.00 530.00 522.00 529.00 259,986
23rd Apr 2025 (Wed) 528.00 535.00 522.00 529.00 980,113
22nd Apr 2025 (Tue) 519.00 527.00 516.00 520.00 1,269,578
21st Apr 2025 (Mon) 527.00 527.00 527.00 527.00 0
18th Apr 2025 (Fri) 527.00 527.00 527.00 527.00 0
17th Apr 2025 (Thu) 525.00 530.00 522.00 527.00 248,667
16th Apr 2025 (Wed) 534.00 535.00 524.00 525.00 431,498
15th Apr 2025 (Tue) 516.00 537.00 516.00 537.00 385,506
14th Apr 2025 (Mon) 500.00 520.00 500.00 519.00 254,790
11th Apr 2025 (Fri) 509.00 509.00 494.00 503.00 373,142
10th Apr 2025 (Thu) 503.00 511.00 498.50 498.50 648,109
9th Apr 2025 (Wed) 486.00 486.50 472.00 481.50 483,351
8th Apr 2025 (Tue) 451.50 500.00 451.50 495.50 533,747
7th Apr 2025 (Mon) 466.00 497.50 455.50 474.50 442,411
4th Apr 2025 (Fri) 500.00 514.00 484.50 487.50 318,540
3rd Apr 2025 (Thu) 546.00 546.00 510.00 518.00 171,531
2nd Apr 2025 (Wed) 523.00 529.00 512.00 521.00 270,199
1st Apr 2025 (Tue) 542.00 546.00 530.00 530.00 304,117
31st Mar 2025 (Mon) 525.00 550.00 525.00 538.00 594,078
28th Mar 2025 (Fri) 541.00 554.00 541.00 549.00 157,321
27th Mar 2025 (Thu) 540.00 552.00 540.00 547.00 500,080
26th Mar 2025 (Wed) 580.00 580.00 548.00 554.00 269,737
25th Mar 2025 (Tue) 556.00 564.00 556.00 564.00 439,532
24th Mar 2025 (Mon) 544.00 571.00 544.00 559.00 416,602
21st Mar 2025 (Fri) 573.00 573.00 564.00 567.00 699,682
20th Mar 2025 (Thu) 553.00 579.00 553.00 571.00 432,409
19th Mar 2025 (Wed) 566.00 584.00 566.00 579.00 408,805
18th Mar 2025 (Tue) 567.00 575.00 563.00 565.00 350,472
17th Mar 2025 (Mon) 559.00 586.00 559.00 572.00 534,355
14th Mar 2025 (Fri) 589.00 595.00 576.00 576.00 865,123
13th Mar 2025 (Thu) 534.00 587.00 534.00 585.00 3,784,555
12th Mar 2025 (Wed) 505.00 524.00 505.00 519.00 402,745
11th Mar 2025 (Tue) 511.00 517.00 505.00 508.00 792,014
10th Mar 2025 (Mon) 513.00 524.00 509.00 509.00 266,168
7th Mar 2025 (Fri) 510.00 529.00 510.00 525.00 738,448
6th Mar 2025 (Thu) 529.00 531.00 514.00 529.00 218,534
FTSE 100 Latest
Value8,597.42
Change1.07