Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/03/2025 513.00p 528.00p 509.00p 509.00p 266168
07/03/2025 510.00p 529.00p 510.00p 525.00p 738450
06/03/2025 529.00p 531.00p 514.00p 529.00p 218534
05/03/2025 512.00p 525.00p 503.00p 516.00p 599665
04/03/2025 508.00p 513.00p 500.00p 502.00p 1326165
03/03/2025 513.00p 517.00p 509.00p 512.00p 453819
28/02/2025 525.00p 525.00p 507.00p 512.00p 1251877
27/02/2025 514.00p 514.00p 504.00p 513.00p 429748
26/02/2025 501.00p 516.00p 501.00p 513.00p 2569699
25/02/2025 500.00p 506.00p 495.50p 501.00p 238300
24/02/2025 495.00p 511.00p 495.00p 502.00p 306422
21/02/2025 520.00p 520.00p 508.00p 510.00p 631190
20/02/2025 510.00p 524.00p 510.00p 516.00p 174178
19/02/2025 512.00p 520.00p 511.00p 515.00p 429671
18/02/2025 530.00p 530.00p 517.00p 519.00p 260208
17/02/2025 523.00p 528.00p 522.00p 522.00p 658637
14/02/2025 540.00p 540.00p 522.00p 524.00p 434667
13/02/2025 520.00p 529.00p 520.00p 526.00p 596952
12/02/2025 520.00p 537.00p 520.00p 524.00p 836810
11/02/2025 534.00p 539.00p 532.00p 535.00p 210202
10/02/2025 540.00p 540.00p 527.00p 534.00p 189272
07/02/2025 523.00p 538.00p 523.00p 526.00p 434379
06/02/2025 531.00p 539.00p 527.00p 534.00p 244345
05/02/2025 527.00p 530.00p 520.00p 530.00p 623400
04/02/2025 540.00p 540.00p 523.00p 528.00p 169212
03/02/2025 528.00p 532.00p 520.00p 528.00p 224993
31/01/2025 534.00p 540.00p 532.00p 533.00p 1134145
30/01/2025 532.00p 543.00p 531.00p 536.00p 290782
29/01/2025 538.00p 544.51p 531.00p 533.00p 182222
28/01/2025 532.00p 546.00p 532.00p 538.00p 193114
27/01/2025 530.00p 542.00p 530.00p 540.00p 304624
24/01/2025 545.00p 553.00p 541.00p 546.00p 219873
23/01/2025 564.00p 564.00p 548.00p 548.00p 343852
22/01/2025 560.00p 564.00p 546.35p 561.00p 465376
21/01/2025 539.00p 552.00p 537.00p 548.00p 224118
20/01/2025 542.00p 548.00p 537.00p 542.00p 307618
17/01/2025 529.00p 546.00p 529.00p 545.00p 225719
16/01/2025 549.00p 549.00p 529.00p 538.00p 448969
15/01/2025 510.00p 537.00p 509.00p 532.00p 391799
14/01/2025 505.00p 514.00p 505.00p 507.00p 1601045
13/01/2025 514.00p 522.00p 509.00p 511.00p 247837
10/01/2025 527.00p 527.00p 520.00p 523.00p 423165
09/01/2025 518.00p 522.00p 507.00p 522.00p 485717
08/01/2025 520.00p 526.85p 512.00p 516.00p 429888
07/01/2025 542.00p 544.00p 523.00p 523.00p 502562
06/01/2025 545.00p 549.00p 540.00p 542.00p 378363
03/01/2025 542.00p 552.00p 542.00p 548.00p 918552
02/01/2025 535.00p 562.00p 535.00p 550.00p 124062
31/12/2024 565.00p 565.00p 549.00p 560.00p 86085
30/12/2024 556.00p 556.00p 545.00p 550.00p 183794
27/12/2024 549.00p 558.00p 549.00p 554.00p 104010
24/12/2024 564.00p 564.00p 555.00p 557.00p 43682
23/12/2024 549.00p 555.00p 549.00p 553.00p 134292
20/12/2024 547.00p 554.00p 539.00p 554.00p 678615
19/12/2024 567.00p 567.00p 548.00p 552.00p 500987
18/12/2024 552.00p 566.00p 552.00p 558.00p 359334
17/12/2024 576.00p 576.00p 552.00p 554.00p 362067
16/12/2024 553.00p 570.00p 553.00p 569.00p 252289
13/12/2024 552.00p 567.00p 552.00p 565.00p 221821
12/12/2024 574.00p 578.00p 557.00p 562.00p 343871
11/12/2024 525.00p 573.00p 525.00p 569.00p 891331
10/12/2024 559.00p 559.48p 551.00p 551.00p 206607
09/12/2024 570.00p 571.00p 560.00p 561.00p 185342
06/12/2024 565.00p 574.00p 564.00p 569.00p 128710
05/12/2024 550.00p 571.00p 550.00p 566.00p 279193
04/12/2024 563.00p 568.00p 561.00p 566.00p 301097
03/12/2024 563.00p 563.00p 555.00p 563.00p 306729
02/12/2024 550.00p 560.00p 550.00p 557.00p 337615
29/11/2024 550.00p 565.00p 550.00p 556.00p 633935
28/11/2024 570.00p 572.00p 559.00p 560.00p 159033
27/11/2024 580.00p 580.00p 557.00p 569.00p 227882
26/11/2024 580.00p 580.00p 553.51p 556.00p 292660
25/11/2024 570.00p 573.00p 558.00p 573.00p 695173
22/11/2024 562.00p 566.00p 552.00p 565.00p 357772
21/11/2024 567.00p 567.00p 544.00p 551.00p 749880
20/11/2024 570.00p 570.00p 556.00p 563.00p 535111
19/11/2024 562.00p 563.00p 554.00p 559.00p 617079
18/11/2024 580.00p 580.00p 557.00p 561.00p 148274
15/11/2024 559.00p 575.00p 559.00p 566.00p 199647
14/11/2024 567.00p 571.00p 563.00p 569.00p 243874
13/11/2024 560.00p 569.00p 550.00p 569.00p 703100
12/11/2024 574.00p 578.00p 556.00p 556.00p 308114
11/11/2024 590.00p 590.00p 570.00p 571.00p 489463
08/11/2024 590.00p 590.00p 563.00p 565.00p 171579
07/11/2024 560.00p 575.00p 560.00p 568.00p 422584
06/11/2024 590.00p 596.00p 562.00p 562.00p 692660
05/11/2024 575.00p 593.00p 575.00p 585.00p 558276
04/11/2024 574.00p 593.00p 574.00p 588.00p 448977
01/11/2024 585.00p 587.00p 575.00p 585.00p 844021
31/10/2024 605.00p 605.00p 569.00p 578.00p 491200
30/10/2024 590.00p 595.00p 577.00p 584.00p 288842
29/10/2024 560.00p 584.00p 560.00p 578.00p 823850
28/10/2024 574.00p 582.00p 570.00p 579.00p 273622
25/10/2024 585.00p 585.00p 569.00p 571.00p 264267
24/10/2024 579.00p 579.00p 567.00p 571.00p 132902
23/10/2024 583.00p 593.00p 571.00p 571.00p 861045
22/10/2024 595.00p 598.00p 584.00p 593.00p 734274
21/10/2024 611.00p 620.00p 595.00p 595.00p 346891
18/10/2024 620.00p 624.00p 614.00p 615.00p 1610663
17/10/2024 620.00p 624.00p 613.00p 620.00p 1549993
16/10/2024 605.00p 622.00p 605.00p 619.00p 2132740
15/10/2024 618.00p 619.00p 607.00p 614.00p 395668
14/10/2024 595.00p 607.00p 580.00p 606.00p 375058
11/10/2024 585.00p 612.00p 554.40p 605.00p 10894177
10/10/2024 613.00p 623.00p 561.00p 584.00p 849147
09/10/2024 609.00p 612.00p 587.00p 612.00p 1500394
08/10/2024 610.00p 610.00p 581.00p 585.00p 1029091
07/10/2024 620.00p 620.00p 590.00p 591.00p 609359
04/10/2024 604.00p 614.00p 602.40p 606.00p 547282
03/10/2024 596.00p 606.00p 595.00p 603.00p 605335
02/10/2024 592.00p 598.00p 584.00p 596.00p 721741
01/10/2024 610.00p 619.00p 590.00p 590.00p 558007
30/09/2024 613.00p 621.00p 607.00p 613.00p 421621
27/09/2024 611.00p 620.00p 600.00p 619.00p 520677
26/09/2024 606.00p 621.00p 593.00p 621.00p 548893
25/09/2024 606.00p 610.00p 601.00p 603.00p 418217
24/09/2024 604.00p 607.00p 595.00p 604.00p 484894
23/09/2024 613.00p 618.00p 599.00p 600.00p 779025
20/09/2024 565.00p 624.32p 565.00p 608.00p 2288323
19/09/2024 549.00p 554.00p 546.00p 554.00p 776263
18/09/2024 543.00p 545.00p 539.90p 543.00p 352982
17/09/2024 544.00p 548.50p 539.00p 545.00p 1536644
16/09/2024 550.00p 550.00p 539.00p 543.00p 159549
13/09/2024 544.00p 547.00p 537.00p 542.00p 328833
12/09/2024 528.00p 544.00p 524.00p 544.00p 1121911
11/09/2024 548.00p 548.00p 520.00p 523.00p 345163
10/09/2024 548.00p 548.00p 524.00p 532.00p 865657
09/09/2024 550.00p 550.00p 525.00p 531.00p 761255
06/09/2024 550.00p 550.00p 522.00p 525.00p 343473
05/09/2024 541.00p 547.92p 532.00p 532.00p 98557
04/09/2024 544.00p 546.00p 535.92p 544.00p 708758
03/09/2024 550.00p 566.00p 540.00p 544.00p 638230
30/08/2024 535.00p 569.00p 535.00p 565.00p 437632
29/08/2024 545.00p 563.00p 538.00p 559.00p 213951
28/08/2024 520.00p 553.00p 520.00p 545.00p 552710
27/08/2024 541.00p 549.00p 528.00p 547.00p 1113376
23/08/2024 536.00p 542.00p 527.00p 542.00p 141032
22/08/2024 530.00p 537.00p 528.00p 530.00p 155474
21/08/2024 510.00p 530.00p 510.00p 530.00p 123751
20/08/2024 540.00p 540.00p 521.00p 521.00p 100737
19/08/2024 538.00p 538.00p 520.00p 522.00p 14682
16/08/2024 520.00p 526.00p 520.00p 522.00p 290452
15/08/2024 528.00p 530.00p 508.00p 524.00p 131640
14/08/2024 517.00p 527.00p 516.53p 525.00p 534721
13/08/2024 530.00p 530.00p 512.00p 517.00p 318262
12/08/2024 500.00p 520.25p 500.00p 514.00p 97997
09/08/2024 514.00p 518.00p 510.00p 518.00p 164015
08/08/2024 500.00p 511.00p 497.31p 510.00p 623256
07/08/2024 520.00p 520.00p 501.00p 508.00p 115083
06/08/2024 503.00p 507.00p 494.00p 501.00p 951914
05/08/2024 500.00p 514.00p 489.50p 501.00p 261002
02/08/2024 545.00p 545.00p 510.00p 513.00p 293842
01/08/2024 546.00p 552.00p 528.00p 531.00p 242440
31/07/2024 542.00p 550.00p 533.00p 547.00p 995790
30/07/2024 530.00p 544.00p 530.00p 538.00p 393797
29/07/2024 520.00p 539.00p 520.00p 532.00p 251068
26/07/2024 510.00p 538.00p 510.00p 531.00p 220304
25/07/2024 540.00p 540.00p 513.00p 525.00p 534154
24/07/2024 515.00p 535.00p 512.00p 523.00p 487397
23/07/2024 510.00p 510.00p 499.00p 508.00p 116189
22/07/2024 491.50p 500.00p 489.10p 500.00p 102242
19/07/2024 501.00p 505.84p 494.30p 500.00p 98631
18/07/2024 501.00p 506.00p 495.00p 502.00p 195007
17/07/2024 503.00p 503.00p 495.50p 496.50p 325818
16/07/2024 501.00p 505.00p 498.50p 503.00p 712453
15/07/2024 494.00p 507.00p 494.00p 503.00p 217561
12/07/2024 495.00p 499.50p 485.71p 499.50p 185227
11/07/2024 493.50p 494.00p 479.00p 491.00p 154570
10/07/2024 469.50p 484.00p 469.50p 483.00p 269783
09/07/2024 478.50p 484.00p 473.50p 473.50p 207237
08/07/2024 477.50p 483.00p 473.50p 482.50p 130248
05/07/2024 460.00p 485.50p 460.00p 478.50p 305465
04/07/2024 456.00p 471.50p 456.00p 462.00p 556344
03/07/2024 447.00p 462.00p 447.00p 462.00p 195009
02/07/2024 449.00p 450.50p 443.00p 448.00p 218577
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

*Close Price adjusted for both dividends and splits