Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2026 651.00p 655.00p 639.00p 641.00p 241074
12/11/2026 648.00p 661.00p 647.00p 653.00p 241878
11/11/2026 620.00p 650.00p 620.00p 645.00p 272705
10/11/2026 616.00p 659.00p 616.00p 643.00p 206711
09/11/2026 640.00p 651.00p 637.00p 645.00p 197413
06/11/2026 642.00p 663.00p 630.00p 637.00p 154608
05/11/2026 658.00p 661.00p 638.50p 642.00p 378153
04/11/2026 617.00p 650.00p 617.00p 644.00p 518463
03/11/2026 658.00p 677.00p 647.00p 647.00p 534160
02/11/2026 642.00p 656.00p 641.00p 655.00p 239985
30/10/2026 653.00p 653.00p 642.00p 644.00p 789832
29/10/2026 650.00p 656.00p 647.00p 652.00p 782318
28/10/2026 668.00p 668.00p 643.00p 649.00p 998661
27/10/2026 624.00p 651.00p 624.00p 650.00p 798837
26/10/2026 625.00p 632.00p 613.00p 625.00p 569233
23/10/2026 630.00p 630.00p 610.60p 614.00p 508584
22/10/2026 640.00p 640.00p 615.00p 616.00p 458573
21/10/2026 627.00p 635.00p 622.00p 624.00p 448515
20/10/2026 620.00p 633.00p 612.00p 626.00p 658021
19/10/2026 630.00p 645.00p 630.00p 632.00p 490437
16/10/2026 649.00p 661.00p 631.58p 637.00p 636880
15/10/2026 635.00p 640.00p 626.00p 637.00p 359062
14/10/2026 633.00p 661.00p 633.00p 643.00p 674627
13/10/2026 654.00p 657.00p 637.00p 646.00p 569393
12/10/2026 662.00p 684.00p 645.00p 656.00p 725823
09/10/2026 640.00p 683.00p 640.00p 665.00p 1863676
08/10/2026 685.00p 685.00p 611.00p 653.00p 1637650
07/10/2026 646.00p 663.95p 646.00p 652.00p 536580
06/10/2026 650.00p 662.50p 647.00p 660.00p 318300
05/10/2026 642.00p 654.00p 634.00p 647.00p 561315
02/10/2026 634.00p 649.53p 634.00p 639.00p 600276
01/10/2026 653.00p 653.00p 638.00p 638.00p 251752
30/09/2026 659.00p 665.00p 650.00p 653.00p 294868
29/09/2026 634.00p 664.00p 634.00p 654.00p 186532
28/09/2026 641.00p 665.00p 641.00p 653.00p 626754
25/09/2026 645.00p 648.00p 637.00p 639.00p 321368
24/09/2026 646.00p 648.00p 638.00p 638.00p 229653
23/09/2026 638.00p 661.00p 638.00p 648.00p 201472
22/09/2026 634.00p 660.00p 634.00p 655.00p 300680
21/09/2026 669.00p 669.00p 641.00p 644.00p 247981
18/09/2026 621.00p 646.00p 621.00p 642.00p 605816
17/09/2026 636.00p 646.00p 632.00p 635.00p 970828
16/09/2026 628.00p 637.00p 626.00p 636.00p 352020
15/09/2026 626.00p 627.00p 608.00p 626.00p 836561
14/09/2026 645.00p 649.00p 621.83p 625.00p 371000
11/09/2026 637.00p 652.00p 613.00p 651.00p 208618
10/09/2026 654.00p 661.00p 641.00p 644.00p 570051
09/09/2026 660.00p 660.00p 650.00p 654.00p 1178676
08/09/2026 676.00p 684.00p 655.00p 658.00p 818123
07/09/2026 676.00p 681.00p 659.00p 676.00p 280711
04/09/2026 650.00p 673.00p 650.00p 668.00p 654902
03/09/2026 656.00p 672.00p 652.00p 672.00p 340051
02/09/2026 640.00p 658.98p 640.00p 654.00p 332989
01/09/2026 670.00p 675.00p 657.00p 660.00p 1145587
28/08/2026 675.00p 686.00p 675.00p 675.00p 635101
27/08/2026 677.00p 685.00p 674.00p 674.00p 199660
26/08/2026 689.00p 692.00p 674.00p 682.00p 689142
25/08/2026 629.00p 678.00p 629.00p 671.00p 408862
24/08/2026 669.00p 669.00p 645.00p 659.00p 452749
21/08/2026 640.00p 653.00p 640.00p 652.00p 439780
20/08/2026 666.00p 666.00p 633.00p 648.00p 192389
19/08/2026 651.00p 654.00p 646.00p 650.00p 382335
18/08/2026 673.00p 673.00p 649.00p 649.00p 157892
14/08/2026 691.00p 691.00p 674.00p 675.00p 190936
13/08/2026 708.00p 708.00p 673.00p 678.00p 284085
12/08/2026 682.00p 687.00p 673.00p 675.00p 283343
11/08/2026 679.00p 690.00p 665.00p 677.00p 471374
10/08/2026 689.00p 694.20p 680.00p 682.00p 283583
07/08/2026 707.00p 707.00p 681.00p 693.00p 169151
06/08/2026 689.00p 711.00p 685.00p 685.00p 341839
05/08/2026 722.00p 722.00p 688.80p 689.00p 1097701
04/08/2026 648.00p 692.00p 633.00p 692.00p 753622
03/08/2026 620.00p 635.00p 620.00p 635.00p 316398
31/07/2026 596.00p 627.00p 596.00p 619.00p 1175376
30/07/2026 622.00p 629.00p 603.00p 617.00p 536179
29/07/2026 643.00p 643.00p 605.00p 606.00p 331409
28/07/2026 613.00p 635.00p 613.00p 629.00p 324040
27/07/2026 666.00p 666.00p 630.00p 631.00p 212567
24/07/2026 632.00p 638.00p 625.00p 635.00p 397916
23/07/2026 646.00p 657.50p 628.00p 631.00p 652258
22/07/2026 594.00p 641.00p 594.00p 635.00p 395479
21/07/2026 614.00p 628.00p 613.00p 626.00p 367430
20/07/2026 617.00p 623.00p 611.00p 617.00p 1407405
17/07/2026 589.00p 623.00p 589.00p 620.00p 460053
16/07/2026 606.00p 625.00p 603.00p 618.00p 410946
15/07/2026 606.00p 613.00p 599.00p 608.00p 256779
14/07/2026 600.00p 612.00p 595.00p 601.00p 288091
13/07/2026 598.00p 604.00p 594.00p 601.00p 466667
10/07/2026 591.00p 599.00p 587.00p 599.00p 292719
09/07/2026 584.00p 590.00p 575.00p 590.00p 766446
08/07/2026 588.00p 589.00p 568.00p 572.00p 493850
07/07/2026 599.00p 605.00p 591.00p 591.00p 263804
06/07/2026 620.00p 620.00p 600.00p 601.00p 167621
03/07/2026 582.00p 620.00p 582.00p 615.00p 176525
02/07/2026 616.00p 617.00p 606.00p 611.00p 530077
01/07/2026 643.00p 643.00p 608.00p 618.00p 336476
30/06/2026 609.00p 617.00p 603.00p 611.00p 379533
29/06/2026 580.00p 614.00p 580.00p 609.00p 228347
26/06/2026 647.00p 647.00p 604.00p 612.00p 327342
25/06/2026 590.00p 620.00p 590.00p 614.00p 781292
24/06/2026 628.00p 628.00p 589.00p 604.00p 344990
23/06/2026 607.00p 609.60p 595.00p 596.00p 262493
22/06/2026 608.00p 616.00p 603.00p 613.00p 225037
19/06/2026 649.00p 649.00p 608.00p 614.00p 1114630
18/06/2026 617.00p 621.00p 610.00p 619.00p 335238
17/06/2026 630.00p 630.00p 611.00p 620.00p 326843
16/06/2026 625.00p 625.00p 612.00p 613.00p 216319
15/06/2026 607.00p 630.00p 599.00p 614.00p 1075034
12/06/2026 603.00p 619.00p 591.00p 602.00p 571739
11/06/2026 599.00p 602.00p 590.00p 596.00p 497066
10/06/2026 602.00p 612.00p 593.00p 600.00p 148067
09/06/2026 598.00p 614.00p 594.00p 596.00p 342634
08/06/2026 603.00p 603.00p 590.00p 600.00p 240304
05/06/2026 595.00p 613.00p 595.00p 608.00p 340874
04/06/2026 603.00p 611.00p 601.00p 609.00p 102167
03/06/2026 576.00p 607.00p 576.00p 601.00p 197720
02/06/2026 602.00p 608.00p 597.00p 606.00p 659655
01/06/2026 595.00p 614.00p 592.00p 596.00p 270298
29/05/2026 634.00p 634.00p 608.00p 614.00p 454200
28/05/2026 610.00p 617.00p 604.00p 608.00p 299540
27/05/2026 595.00p 629.00p 595.00p 614.00p 134831
26/05/2026 619.00p 625.00p 611.97p 613.00p 260538
22/05/2026 613.00p 615.00p 603.00p 613.00p 421994
21/05/2026 601.00p 612.00p 597.00p 609.00p 612971
20/05/2026 580.00p 600.00p 578.00p 600.00p 711929
19/05/2026 594.00p 594.00p 579.00p 582.00p 250499
18/05/2026 583.00p 593.00p 578.00p 585.00p 352756
15/05/2026 617.00p 617.00p 581.00p 591.00p 226007
14/05/2026 565.00p 602.00p 565.00p 592.00p 732126
13/05/2026 610.00p 610.00p 584.00p 591.00p 527120
12/05/2026 614.00p 620.00p 598.00p 598.00p 725453
11/05/2026 615.00p 628.00p 615.00p 620.00p 211703
08/05/2026 611.00p 630.00p 611.00p 624.00p 216892
07/05/2026 647.00p 647.00p 627.00p 627.00p 411076
06/05/2026 624.00p 639.00p 610.00p 633.00p 496863
05/05/2026 610.00p 612.00p 602.00p 603.00p 1230304
01/05/2026 609.00p 620.00p 608.00p 612.00p 396370
30/04/2026 596.00p 617.00p 596.00p 614.00p 326490
29/04/2026 620.00p 620.00p 607.00p 607.00p 289563
28/04/2026 624.00p 625.00p 615.00p 615.00p 609477
27/04/2026 631.00p 649.00p 624.00p 627.00p 325503
24/04/2026 640.00p 643.00p 623.00p 628.00p 409129
23/04/2026 617.00p 647.00p 617.00p 644.00p 260333
22/04/2026 651.00p 651.00p 644.00p 645.00p 406415
21/04/2026 679.00p 679.00p 645.00p 646.00p 1069601
20/04/2026 669.00p 669.00p 641.00p 650.00p 188877
17/04/2026 626.00p 660.00p 626.00p 651.00p 303349
16/04/2026 654.00p 654.00p 622.00p 636.00p 358957
15/04/2026 642.00p 646.00p 624.00p 625.00p 482504
14/04/2026 625.00p 645.00p 623.00p 645.00p 633801
13/04/2026 632.00p 632.00p 618.00p 622.00p 772193
10/04/2026 614.00p 638.00p 614.00p 630.00p 1028327
09/04/2026 658.00p 658.00p 619.00p 621.00p 522703
08/04/2026 650.00p 650.00p 611.00p 632.00p 373695
07/04/2026 588.00p 594.00p 577.00p 583.00p 267025
02/04/2026 577.00p 586.00p 570.00p 585.00p 367574
01/04/2026 569.00p 589.00p 569.00p 587.00p 241463
31/03/2026 569.00p 578.00p 567.00p 570.00p 209553
30/03/2026 567.00p 568.00p 558.00p 568.00p 374983
27/03/2026 580.00p 580.00p 564.00p 568.00p 314833
26/03/2026 589.00p 589.00p 578.00p 581.00p 239167
25/03/2026 584.00p 594.00p 578.00p 586.00p 363997
24/03/2026 579.00p 582.00p 571.00p 576.00p 319782
23/03/2026 557.00p 592.00p 547.00p 578.00p 586704
20/03/2026 564.00p 573.00p 557.00p 568.00p 810980
19/03/2026 579.00p 579.00p 560.00p 562.00p 640719
18/03/2026 572.00p 602.00p 572.00p 587.00p 590786
17/03/2026 587.00p 591.00p 579.00p 584.00p 470282
16/03/2026 605.00p 605.00p 582.00p 588.00p 372778
13/03/2026 640.00p 640.00p 591.00p 592.00p 711821
12/03/2026 620.00p 648.00p 598.00p 614.00p 1571747
11/03/2026 623.00p 634.00p 616.90p 624.00p 243786
10/03/2026 622.00p 638.00p 621.00p 627.00p 527918
09/03/2026 623.00p 625.00p 606.65p 619.00p 267124
06/03/2026 650.00p 655.00p 623.00p 635.00p 406112
05/03/2026 679.00p 679.00p 646.00p 646.00p 297250
04/03/2026 650.00p 668.00p 650.00p 662.00p 929666
03/03/2026 680.00p 687.00p 655.00p 665.00p 356026
02/03/2026 699.00p 705.40p 688.00p 692.00p 239758
27/02/2026 689.00p 714.00p 689.00p 712.00p 737273
26/02/2026 700.00p 700.00p 684.00p 696.00p 208878
25/02/2026 692.00p 717.00p 682.00p 686.00p 224313
24/02/2026 722.00p 725.00p 679.00p 687.00p 152016
23/02/2026 730.00p 730.00p 688.50p 690.00p 226814
20/02/2026 684.00p 702.00p 683.00p 699.00p 255187
19/02/2026 700.00p 700.00p 681.00p 684.00p 301060
18/02/2026 652.00p 694.00p 652.00p 691.00p 152540
17/02/2026 690.00p 693.00p 678.00p 685.00p 913156
16/02/2026 698.00p 701.00p 688.00p 688.00p 704198
13/02/2026 700.00p 700.00p 683.00p 694.00p 192428
12/02/2026 700.00p 700.00p 683.00p 688.00p 283721
11/02/2026 694.00p 696.00p 677.00p 688.00p 585363
10/02/2026 677.00p 696.00p 677.00p 693.00p 364772
09/02/2026 662.00p 688.00p 662.00p 685.00p 789742
06/02/2026 655.00p 677.00p 653.00p 676.00p 278026
05/02/2026 633.00p 670.00p 633.00p 659.00p 3371374
04/02/2026 644.00p 667.00p 644.00p 664.00p 749362
03/02/2026 660.00p 660.00p 645.00p 652.00p 605292
02/02/2026 638.00p 652.00p 636.00p 652.00p 236187
30/01/2026 639.00p 647.00p 637.00p 642.00p 275299

*Close Price adjusted for both dividends and splits