Shares Magazine
538.00p-11.00 (-2.00%)31 Mar 2025, 16:35
Volution Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 512.00p | 520.00p | 511.00p | 515.00p | 429,671 |
| Feb 18, 2025 | 530.00p | 530.00p | 517.00p | 519.00p | 260,208 |
| Feb 17, 2025 | 523.00p | 528.00p | 522.00p | 522.00p | 678,637 |
| Feb 14, 2025 | 540.00p | 540.00p | 522.00p | 524.00p | 515,994 |
| Feb 13, 2025 | 520.00p | 529.00p | 520.00p | 526.00p | 709,839 |
| Feb 12, 2025 | 520.00p | 537.00p | 520.00p | 524.00p | 836,810 |
| Feb 11, 2025 | 534.00p | 539.00p | 532.00p | 535.00p | 210,202 |
| Feb 10, 2025 | 529.00p | 540.00p | 527.00p | 534.00p | 189,271 |
| Feb 7, 2025 | 523.00p | 538.00p | 523.00p | 526.00p | 434,379 |
| Feb 6, 2025 | 531.00p | 539.00p | 527.00p | 534.00p | 244,345 |
| Feb 5, 2025 | 527.00p | 530.00p | 520.00p | 530.00p | 623,400 |
| Feb 4, 2025 | 540.00p | 540.00p | 523.00p | 528.00p | 172,682 |
| Feb 3, 2025 | 528.00p | 532.00p | 520.00p | 528.00p | 245,518 |
| Jan 31, 2025 | 534.00p | 540.00p | 532.00p | 533.00p | 1,167,394 |
| Jan 30, 2025 | 532.00p | 543.00p | 531.00p | 536.00p | 326,084 |
| Jan 29, 2025 | 538.00p | 544.51p | 531.00p | 533.00p | 182,222 |
| Jan 28, 2025 | 532.00p | 546.00p | 532.00p | 538.00p | 193,114 |
| Jan 27, 2025 | 530.00p | 542.00p | 530.00p | 540.00p | 322,815 |
| Jan 24, 2025 | 545.00p | 553.00p | 541.00p | 546.00p | 219,873 |
| Jan 23, 2025 | 564.00p | 564.00p | 548.00p | 548.00p | 450,588 |
| Jan 22, 2025 | 560.00p | 564.00p | 546.35p | 561.00p | 537,478 |
| Jan 21, 2025 | 539.00p | 552.00p | 537.00p | 548.00p | 224,118 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.