615.00p-4.00 (-0.65%)14 Jul 2025, 17:00
Volution Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 618.00p | 624.00p | 612.00p | 615.00p | 273,901 |
Jul 11, 2025 | 622.00p | 626.00p | 614.00p | 619.00p | 2,164,142 |
Jul 10, 2025 | 618.00p | 626.00p | 617.00p | 623.00p | 222,732 |
Jul 9, 2025 | 617.00p | 629.56p | 617.00p | 619.00p | 380,639 |
Jul 8, 2025 | 596.00p | 619.00p | 596.00p | 617.00p | 805,451 |
Jul 7, 2025 | 597.00p | 613.00p | 594.00p | 610.00p | 519,600 |
Jul 4, 2025 | 599.00p | 599.00p | 591.00p | 593.00p | 103,331 |
Jul 3, 2025 | 599.00p | 603.00p | 597.00p | 600.00p | 113,664 |
Jul 2, 2025 | 594.00p | 598.00p | 589.00p | 594.00p | 287,595 |
Jul 1, 2025 | 592.00p | 594.00p | 586.00p | 593.00p | 415,263 |
Jun 30, 2025 | 605.00p | 606.00p | 591.00p | 591.00p | 201,209 |
Jun 27, 2025 | 590.00p | 602.00p | 585.64p | 601.00p | 244,820 |
Jun 26, 2025 | 588.00p | 597.00p | 578.00p | 591.00p | 424,842 |
Jun 25, 2025 | 569.00p | 591.00p | 569.00p | 590.00p | 593,073 |
Jun 24, 2025 | 588.00p | 596.00p | 581.00p | 586.00p | 422,194 |
Jun 23, 2025 | 589.00p | 594.00p | 582.00p | 582.00p | 366,722 |
Jun 20, 2025 | 607.00p | 609.00p | 588.00p | 588.00p | 961,243 |
Jun 19, 2025 | 608.00p | 609.00p | 600.00p | 606.00p | 628,045 |
Jun 18, 2025 | 601.00p | 614.00p | 600.00p | 611.00p | 435,367 |
Jun 17, 2025 | 609.00p | 609.00p | 600.00p | 601.00p | 623,289 |
Jun 16, 2025 | 608.00p | 609.00p | 595.00p | 605.00p | 213,248 |
Jun 13, 2025 | 594.00p | 606.00p | 594.00p | 604.00p | 96,653 |
Jun 12, 2025 | 612.00p | 613.00p | 603.00p | 607.00p | 184,614 |
Jun 11, 2025 | 614.00p | 616.00p | 608.00p | 614.00p | 621,232 |
Jun 10, 2025 | 610.00p | 620.00p | 608.00p | 608.00p | 472,789 |
Jun 9, 2025 | 610.00p | 610.00p | 601.00p | 610.00p | 416,105 |
Jun 6, 2025 | 610.00p | 610.00p | 598.00p | 605.00p | 159,284 |
Jun 5, 2025 | 581.00p | 604.00p | 581.00p | 600.00p | 357,333 |
Jun 4, 2025 | 594.00p | 604.00p | 594.00p | 604.00p | 377,677 |
Jun 3, 2025 | 610.00p | 610.00p | 593.00p | 596.00p | 242,225 |
Jun 2, 2025 | 578.00p | 614.00p | 578.00p | 603.00p | 122,956 |
May 30, 2025 | 602.00p | 614.00p | 602.00p | 609.00p | 460,141 |
May 29, 2025 | 621.00p | 623.00p | 613.00p | 613.00p | 343,351 |
May 28, 2025 | 607.00p | 628.00p | 607.00p | 619.00p | 257,987 |
May 27, 2025 | 619.00p | 626.00p | 614.00p | 619.00p | 236,499 |
May 23, 2025 | 624.00p | 631.00p | 606.00p | 614.00p | 241,720 |
May 22, 2025 | 618.00p | 624.00p | 615.00p | 620.00p | 218,516 |
May 21, 2025 | 616.00p | 633.00p | 616.00p | 622.00p | 287,931 |
May 20, 2025 | 629.00p | 640.00p | 625.00p | 627.00p | 253,148 |
May 19, 2025 | 595.00p | 631.00p | 595.00p | 630.00p | 205,322 |
May 16, 2025 | 620.00p | 627.00p | 618.00p | 622.00p | 200,804 |
May 15, 2025 | 614.00p | 620.90p | 613.00p | 618.00p | 156,809 |
May 14, 2025 | 641.00p | 641.00p | 612.00p | 619.00p | 182,465 |
May 13, 2025 | 576.00p | 615.00p | 576.00p | 615.00p | 586,702 |
May 12, 2025 | 603.00p | 613.00p | 601.00p | 603.00p | 371,356 |
May 9, 2025 | 599.00p | 609.00p | 597.00p | 601.00p | 139,281 |
May 8, 2025 | 566.00p | 612.00p | 566.00p | 605.00p | 378,286 |
May 7, 2025 | 579.00p | 591.00p | 579.00p | 590.00p | 210,703 |
May 6, 2025 | 581.00p | 591.00p | 577.50p | 586.00p | 285,041 |
May 2, 2025 | 578.00p | 582.00p | 574.00p | 580.00p | 211,674 |
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 |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.