Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/08/2025 625.00p 632.00p 625.00p 627.00p 157964
27/08/2025 637.00p 638.00p 627.00p 630.00p 159322
26/08/2025 635.00p 645.00p 632.00p 637.00p 415726
22/08/2025 649.00p 655.00p 642.00p 653.00p 148303
21/08/2025 649.00p 652.00p 645.00p 648.00p 149568
20/08/2025 653.00p 653.00p 644.00p 648.00p 128922
19/08/2025 651.00p 655.00p 648.00p 653.00p 272505
18/08/2025 661.00p 661.00p 645.00p 646.00p 116084
15/08/2025 653.00p 656.00p 647.00p 654.00p 220793
14/08/2025 625.00p 659.00p 625.00p 652.00p 321621
13/08/2025 658.00p 666.00p 655.00p 656.00p 168160
12/08/2025 660.00p 666.00p 652.00p 660.00p 529478
11/08/2025 665.00p 665.00p 655.00p 656.00p 336681
08/08/2025 640.00p 672.00p 640.00p 664.00p 153480
07/08/2025 663.00p 675.00p 662.00p 668.00p 189912
06/08/2025 666.00p 672.00p 661.00p 663.00p 173297
05/08/2025 698.00p 698.00p 664.00p 664.00p 490030
04/08/2025 625.00p 671.00p 625.00p 668.00p 246801
01/08/2025 666.00p 673.00p 654.00p 654.00p 135032
31/07/2025 677.00p 677.00p 664.00p 670.00p 247722
30/07/2025 670.00p 680.00p 661.00p 672.00p 278727
29/07/2025 647.00p 668.00p 647.00p 665.00p 451475
28/07/2025 660.00p 670.21p 647.00p 647.00p 311471
25/07/2025 664.00p 664.00p 645.00p 656.00p 377835
24/07/2025 635.00p 659.12p 633.00p 657.00p 669943
23/07/2025 646.00p 666.00p 632.00p 632.00p 196491
22/07/2025 650.00p 651.00p 637.00p 641.00p 204285
21/07/2025 635.00p 652.00p 631.00p 647.00p 500476
18/07/2025 646.00p 646.00p 631.00p 634.00p 198007
17/07/2025 621.00p 634.00p 620.00p 631.00p 598755
16/07/2025 598.00p 620.00p 598.00p 620.00p 241447
15/07/2025 625.00p 625.00p 616.00p 617.00p 187140
14/07/2025 618.00p 624.00p 612.00p 615.00p 273900
11/07/2025 622.00p 626.00p 614.00p 619.00p 2164142
10/07/2025 618.00p 626.00p 617.00p 623.00p 222731
09/07/2025 617.00p 629.56p 617.00p 619.00p 380639
08/07/2025 596.00p 619.00p 596.00p 617.00p 805448
07/07/2025 597.00p 613.00p 594.00p 610.00p 519601
04/07/2025 599.00p 599.00p 591.00p 593.00p 103331
03/07/2025 599.00p 603.00p 597.00p 600.00p 113664
02/07/2025 594.00p 598.00p 589.00p 594.00p 287596
01/07/2025 592.00p 594.00p 586.00p 593.00p 415262
30/06/2025 605.00p 606.00p 591.00p 591.00p 201208
27/06/2025 590.00p 602.00p 585.64p 601.00p 244820
26/06/2025 588.00p 597.00p 578.00p 591.00p 424843
25/06/2025 569.00p 591.00p 569.00p 590.00p 593074
24/06/2025 588.00p 596.00p 581.00p 586.00p 422194
23/06/2025 589.00p 594.00p 582.00p 582.00p 366722
20/06/2025 607.00p 609.00p 588.00p 588.00p 876052
19/06/2025 608.00p 609.00p 600.00p 606.00p 628045
18/06/2025 601.00p 614.00p 600.00p 611.00p 435367
17/06/2025 609.00p 609.00p 600.00p 601.00p 623289
16/06/2025 608.00p 609.00p 595.00p 605.00p 213248
13/06/2025 594.00p 606.00p 594.00p 604.00p 96654
12/06/2025 612.00p 613.00p 603.00p 607.00p 184614
11/06/2025 614.00p 616.00p 608.00p 614.00p 621232
10/06/2025 610.00p 620.00p 608.00p 608.00p 472789
09/06/2025 610.00p 610.00p 601.00p 610.00p 416105
06/06/2025 610.00p 610.00p 598.00p 605.00p 159285
05/06/2025 581.00p 604.00p 581.00p 600.00p 357333
04/06/2025 594.00p 604.00p 594.00p 604.00p 310008
03/06/2025 610.00p 610.00p 593.00p 596.00p 242224
02/06/2025 578.00p 614.00p 578.00p 603.00p 122957
30/05/2025 602.00p 614.00p 602.00p 609.00p 460142
29/05/2025 621.00p 623.00p 613.00p 613.00p 343351
28/05/2025 607.00p 628.00p 607.00p 619.00p 257987
27/05/2025 619.00p 626.00p 614.00p 619.00p 236498
23/05/2025 624.00p 631.00p 606.00p 614.00p 241721
22/05/2025 618.00p 624.00p 615.00p 620.00p 218516
21/05/2025 616.00p 633.00p 616.00p 622.00p 287931
20/05/2025 629.00p 640.00p 625.00p 627.00p 253149
19/05/2025 595.00p 631.00p 595.00p 630.00p 205322
16/05/2025 620.00p 627.00p 618.00p 622.00p 200805
15/05/2025 614.00p 620.90p 613.00p 618.00p 144961
14/05/2025 641.00p 641.00p 612.00p 619.00p 182465
13/05/2025 576.00p 615.00p 576.00p 615.00p 586700
12/05/2025 603.00p 613.00p 601.00p 603.00p 371356
09/05/2025 599.00p 609.00p 597.00p 601.00p 139281
08/05/2025 566.00p 612.00p 566.00p 605.00p 378285
07/05/2025 579.00p 591.00p 579.00p 590.00p 210702
06/05/2025 581.00p 591.00p 577.50p 586.00p 285041
02/05/2025 578.00p 582.00p 574.00p 580.00p 211675
01/05/2025 592.00p 592.00p 566.00p 575.00p 94095
30/04/2025 567.00p 568.00p 556.00p 568.00p 651054
29/04/2025 554.00p 561.00p 552.12p 560.00p 651250
28/04/2025 545.00p 561.00p 544.00p 553.00p 220600
25/04/2025 535.00p 546.00p 525.00p 546.00p 255236
24/04/2025 530.00p 530.00p 522.00p 529.00p 259990
23/04/2025 528.00p 535.00p 522.00p 529.00p 980114
22/04/2025 519.00p 527.00p 516.00p 520.00p 1269584
17/04/2025 525.00p 530.00p 522.00p 527.00p 248668
16/04/2025 534.00p 535.00p 524.00p 525.00p 431502
15/04/2025 516.00p 537.00p 514.00p 537.00p 385511
14/04/2025 500.00p 521.00p 500.00p 519.00p 254792
11/04/2025 509.00p 509.00p 494.00p 503.00p 370383
10/04/2025 503.00p 518.00p 498.50p 498.50p 648118
09/04/2025 486.00p 488.00p 471.32p 481.50p 483354
08/04/2025 451.50p 500.00p 451.50p 495.50p 533749
07/04/2025 466.00p 497.50p 455.15p 474.50p 440230
04/04/2025 500.00p 514.00p 484.50p 487.50p 318544
03/04/2025 546.00p 546.00p 510.00p 518.00p 171538
02/04/2025 523.00p 529.00p 512.00p 521.00p 270201
01/04/2025 542.00p 546.00p 530.00p 530.00p 304119
31/03/2025 525.00p 550.00p 525.00p 538.00p 594080
28/03/2025 541.00p 554.00p 537.32p 549.00p 157324
27/03/2025 540.00p 552.00p 540.00p 547.00p 500081
26/03/2025 580.00p 580.00p 548.00p 554.00p 269738
25/03/2025 556.00p 565.00p 556.00p 564.00p 439536
24/03/2025 544.00p 573.00p 544.00p 559.00p 416604
21/03/2025 573.00p 574.00p 564.00p 567.00p 699685
20/03/2025 553.00p 579.00p 553.00p 571.00p 432411
19/03/2025 566.00p 584.00p 566.00p 579.00p 408806
18/03/2025 567.00p 579.00p 563.00p 565.00p 267449
17/03/2025 559.00p 586.00p 559.00p 572.00p 534346
14/03/2025 589.00p 595.00p 576.00p 576.00p 865121
13/03/2025 534.00p 588.00p 534.00p 585.00p 3784567
12/03/2025 505.00p 524.00p 505.00p 519.00p 358575
11/03/2025 511.00p 518.00p 505.00p 508.00p 767015
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

*Close Price adjusted for both dividends and splits