Shares Magazine
580.00p+5.00 (+0.87%)02 May 2025, 17:00
Volution Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 578.00p | 582.00p | 574.00p | 580.00p | 211,674 |
| May 1, 2025 | 592.00p | 592.00p | 566.00p | 575.00p | 94,096 |
| Apr 30, 2025 | 567.00p | 568.00p | 556.00p | 568.00p | 744,030 |
| Apr 29, 2025 | 554.00p | 561.00p | 552.12p | 560.00p | 651,251 |
| Apr 28, 2025 | 545.00p | 561.00p | 544.00p | 553.00p | 220,599 |
| Apr 25, 2025 | 535.00p | 546.00p | 525.00p | 546.00p | 255,235 |
| Apr 24, 2025 | 530.00p | 530.00p | 522.00p | 529.00p | 259,989 |
| Apr 23, 2025 | 528.00p | 535.00p | 522.00p | 529.00p | 980,114 |
| Apr 22, 2025 | 519.00p | 527.00p | 516.00p | 520.00p | 1,269,585 |
| Apr 17, 2025 | 525.00p | 530.00p | 522.00p | 527.00p | 248,668 |
| Apr 16, 2025 | 534.00p | 535.00p | 524.00p | 525.00p | 431,501 |
| Apr 15, 2025 | 516.00p | 537.00p | 514.00p | 537.00p | 385,511 |
| Apr 14, 2025 | 500.00p | 521.00p | 500.00p | 519.00p | 254,793 |
| Apr 11, 2025 | 509.00p | 509.00p | 494.00p | 503.00p | 373,149 |
| Apr 10, 2025 | 503.00p | 518.00p | 498.50p | 498.50p | 648,119 |
| Apr 9, 2025 | 486.00p | 488.00p | 471.31p | 481.50p | 483,356 |
| Apr 8, 2025 | 451.50p | 500.00p | 451.50p | 495.50p | 533,749 |
| Apr 7, 2025 | 466.00p | 497.50p | 455.15p | 474.50p | 442,414 |
| Apr 4, 2025 | 500.00p | 514.00p | 484.50p | 487.50p | 318,544 |
| Apr 3, 2025 | 546.00p | 546.00p | 510.00p | 518.00p | 171,536 |
| Apr 2, 2025 | 523.00p | 529.00p | 512.00p | 521.00p | 270,201 |
| Apr 1, 2025 | 542.00p | 546.00p | 530.00p | 530.00p | 304,120 |
| Mar 31, 2025 | 525.00p | 550.00p | 525.00p | 538.00p | 594,081 |
| Mar 28, 2025 | 541.00p | 554.00p | 537.32p | 549.00p | 157,323 |
| Mar 27, 2025 | 540.00p | 552.00p | 540.00p | 547.00p | 500,081 |
| Mar 26, 2025 | 580.00p | 580.00p | 548.00p | 554.00p | 269,738 |
| Mar 25, 2025 | 556.00p | 565.00p | 556.00p | 564.00p | 439,535 |
| Mar 24, 2025 | 544.00p | 573.00p | 544.00p | 559.00p | 416,605 |
| Mar 21, 2025 | 573.00p | 574.00p | 564.00p | 567.00p | 699,685 |
| Mar 20, 2025 | 553.00p | 579.00p | 553.00p | 571.00p | 432,410 |
| Mar 19, 2025 | 566.00p | 584.00p | 566.00p | 579.00p | 408,806 |
| Mar 18, 2025 | 567.00p | 579.00p | 563.00p | 565.00p | 350,474 |
| Mar 17, 2025 | 559.00p | 586.00p | 559.00p | 572.00p | 534,360 |
| Mar 14, 2025 | 589.00p | 595.00p | 576.00p | 576.00p | 865,130 |
| Mar 13, 2025 | 534.00p | 588.00p | 534.00p | 585.00p | 3,784,569 |
| Mar 12, 2025 | 505.00p | 524.00p | 505.00p | 519.00p | 402,745 |
| Mar 11, 2025 | 511.00p | 518.00p | 505.00p | 508.00p | 792,015 |
| Mar 10, 2025 | 513.00p | 528.00p | 509.00p | 509.00p | 266,169 |
| Mar 7, 2025 | 510.00p | 529.00p | 510.00p | 525.00p | 738,450 |
| Mar 6, 2025 | 529.00p | 531.00p | 514.00p | 529.00p | 218,534 |
| Mar 5, 2025 | 512.00p | 525.00p | 503.00p | 516.00p | 599,664 |
| Mar 4, 2025 | 508.00p | 513.00p | 500.00p | 502.00p | 1,326,165 |
| Mar 3, 2025 | 513.00p | 517.00p | 509.00p | 512.00p | 453,819 |
| Feb 28, 2025 | 525.00p | 525.00p | 507.00p | 512.00p | 1,251,877 |
| Feb 27, 2025 | 514.00p | 514.00p | 504.00p | 513.00p | 429,747 |
| Feb 26, 2025 | 501.00p | 516.00p | 501.00p | 513.00p | 2,569,699 |
| Feb 25, 2025 | 500.00p | 506.00p | 495.50p | 501.00p | 238,300 |
| Feb 24, 2025 | 495.00p | 511.00p | 495.00p | 502.00p | 331,422 |
| Feb 21, 2025 | 520.00p | 520.00p | 508.00p | 510.00p | 655,146 |
| Feb 20, 2025 | 510.00p | 524.00p | 510.00p | 516.00p | 192,139 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.