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
28th Aug 2025 (Thu) 625.00 632.00 625.00 627.00 157,962
27th Aug 2025 (Wed) 637.00 638.00 627.00 630.00 159,321
26th Aug 2025 (Tue) 635.00 644.00 632.00 637.00 428,627
25th Aug 2025 (Mon) 653.00 653.00 653.00 653.00 0
22nd Aug 2025 (Fri) 649.00 655.00 642.00 653.00 148,302
21st Aug 2025 (Thu) 649.00 652.00 645.00 648.00 149,567
20th Aug 2025 (Wed) 653.00 653.00 644.00 648.00 128,920
19th Aug 2025 (Tue) 651.00 655.00 648.00 653.00 272,501
18th Aug 2025 (Mon) 661.00 661.00 645.00 646.00 116,083
15th Aug 2025 (Fri) 653.00 656.00 647.00 654.00 295,960
14th Aug 2025 (Thu) 625.00 659.00 625.00 652.00 391,486
13th Aug 2025 (Wed) 658.00 666.00 655.00 656.00 168,160
12th Aug 2025 (Tue) 660.00 666.00 652.00 660.00 529,475
11th Aug 2025 (Mon) 665.00 665.00 656.00 656.00 336,676
8th Aug 2025 (Fri) 640.00 668.00 640.00 664.00 153,479
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
FTSE 100 Latest
Value9,216.82
Change-38.68