615.00p-4.00 (-0.65%)14 Jul 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volution Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 2025618.00p624.00p612.00p615.00p273,901
Jul 11, 2025622.00p626.00p614.00p619.00p2,164,142
Jul 10, 2025618.00p626.00p617.00p623.00p222,732
Jul 9, 2025617.00p629.56p617.00p619.00p380,639
Jul 8, 2025596.00p619.00p596.00p617.00p805,451
Jul 7, 2025597.00p613.00p594.00p610.00p519,600
Jul 4, 2025599.00p599.00p591.00p593.00p103,331
Jul 3, 2025599.00p603.00p597.00p600.00p113,664
Jul 2, 2025594.00p598.00p589.00p594.00p287,595
Jul 1, 2025592.00p594.00p586.00p593.00p415,263
Jun 30, 2025605.00p606.00p591.00p591.00p201,209
Jun 27, 2025590.00p602.00p585.64p601.00p244,820
Jun 26, 2025588.00p597.00p578.00p591.00p424,842
Jun 25, 2025569.00p591.00p569.00p590.00p593,073
Jun 24, 2025588.00p596.00p581.00p586.00p422,194
Jun 23, 2025589.00p594.00p582.00p582.00p366,722
Jun 20, 2025607.00p609.00p588.00p588.00p961,243
Jun 19, 2025608.00p609.00p600.00p606.00p628,045
Jun 18, 2025601.00p614.00p600.00p611.00p435,367
Jun 17, 2025609.00p609.00p600.00p601.00p623,289
Jun 16, 2025608.00p609.00p595.00p605.00p213,248
Jun 13, 2025594.00p606.00p594.00p604.00p96,653
Jun 12, 2025612.00p613.00p603.00p607.00p184,614
Jun 11, 2025614.00p616.00p608.00p614.00p621,232
Jun 10, 2025610.00p620.00p608.00p608.00p472,789
Jun 9, 2025610.00p610.00p601.00p610.00p416,105
Jun 6, 2025610.00p610.00p598.00p605.00p159,284
Jun 5, 2025581.00p604.00p581.00p600.00p357,333
Jun 4, 2025594.00p604.00p594.00p604.00p377,677
Jun 3, 2025610.00p610.00p593.00p596.00p242,225
Jun 2, 2025578.00p614.00p578.00p603.00p122,956
May 30, 2025602.00p614.00p602.00p609.00p460,141
May 29, 2025621.00p623.00p613.00p613.00p343,351
May 28, 2025607.00p628.00p607.00p619.00p257,987
May 27, 2025619.00p626.00p614.00p619.00p236,499
May 23, 2025624.00p631.00p606.00p614.00p241,720
May 22, 2025618.00p624.00p615.00p620.00p218,516
May 21, 2025616.00p633.00p616.00p622.00p287,931
May 20, 2025629.00p640.00p625.00p627.00p253,148
May 19, 2025595.00p631.00p595.00p630.00p205,322
May 16, 2025620.00p627.00p618.00p622.00p200,804
May 15, 2025614.00p620.90p613.00p618.00p156,809
May 14, 2025641.00p641.00p612.00p619.00p182,465
May 13, 2025576.00p615.00p576.00p615.00p586,702
May 12, 2025603.00p613.00p601.00p603.00p371,356
May 9, 2025599.00p609.00p597.00p601.00p139,281
May 8, 2025566.00p612.00p566.00p605.00p378,286
May 7, 2025579.00p591.00p579.00p590.00p210,703
May 6, 2025581.00p591.00p577.50p586.00p285,041
May 2, 2025578.00p582.00p574.00p580.00p211,674
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00