Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Volution Group plc (FAN.L)

560.00
+7.00
+(1.27%)
As of 3:16:17 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025554.00561.00552.12560.00560.00463,858
Apr 28, 2025545.00561.00544.00553.00553.00220,599
Apr 25, 2025535.00546.00525.00546.00546.00255,235
Apr 24, 2025530.00530.00522.00529.00529.00259,989
Apr 23, 2025528.00535.00522.00529.00529.00980,114
Apr 22, 2025519.00527.00516.00520.00520.001,269,585
Apr 17, 2025525.00530.00522.00527.00527.00248,668
Apr 16, 2025534.00535.00524.00525.00525.00431,501
Apr 15, 2025516.00537.00514.00537.00537.00385,511
Apr 14, 2025500.00521.00500.00519.00519.00254,793
Apr 11, 2025509.00509.00494.00503.00503.00373,149
Apr 10, 2025503.00518.00498.50498.50498.50648,119
Apr 9, 2025486.00488.00471.32481.50481.50483,356
Apr 8, 2025451.50500.00451.50495.50495.50533,749
Apr 7, 2025466.00497.50455.15474.50474.50442,414
Apr 4, 2025500.00514.00484.50487.50487.50318,544
Apr 3, 2025546.00546.00510.00518.00518.00171,536
Apr 2, 2025523.00529.00512.00521.00521.00270,201
Apr 1, 2025542.00546.00530.00530.00530.00304,120
Mar 31, 2025525.00550.00525.00538.00538.00594,081
Mar 28, 2025541.00554.00537.32549.00549.00157,323
Mar 27, 2025 3.4 Dividend
Mar 27, 2025540.00552.00540.00547.00547.00500,081
Mar 26, 2025580.00580.00548.00554.00553.97269,738
Mar 25, 2025556.00565.00556.00564.00563.97439,535
Mar 24, 2025544.00573.00544.00559.00558.97416,605
Mar 21, 2025573.00574.00564.00567.00566.97699,685
Mar 20, 2025553.00579.00553.00571.00570.96432,410
Mar 19, 2025566.00584.00566.00579.00578.96408,806
Mar 18, 2025567.00579.00563.00565.00564.97350,474
Mar 17, 2025559.00586.00559.00572.00571.96534,360
Mar 14, 2025589.00595.00576.00576.00575.96865,130
Mar 13, 2025534.00588.00534.00585.00584.963,784,569
Mar 12, 2025505.00524.00505.00519.00518.97402,745
Mar 11, 2025511.00518.00505.00508.00507.97792,015
Mar 10, 2025513.00528.00509.00509.00508.97266,169
Mar 7, 2025510.00529.00510.00525.00524.97738,450
Mar 6, 2025529.00531.00514.00529.00528.97218,534
Mar 5, 2025512.00525.00503.00516.00515.97599,664
Mar 4, 2025508.00513.00500.00502.00501.971,326,165
Mar 3, 2025513.00517.00509.00512.00511.97453,819
Feb 28, 2025525.00525.00507.00512.00511.971,251,877
Feb 27, 2025514.00514.00504.00513.00512.97429,747
Feb 26, 2025501.00516.00501.00513.00512.972,569,699
Feb 25, 2025500.00506.00495.50501.00500.97238,300
Feb 24, 2025495.00511.00495.00502.00501.97331,422
Feb 21, 2025520.00520.00508.00510.00509.97655,146
Feb 20, 2025510.00524.00510.00516.00515.97192,139
Feb 19, 2025512.00520.00511.00515.00514.97429,671
Feb 18, 2025530.00530.00517.00519.00518.97260,208
Feb 17, 2025523.00528.00522.00522.00521.97678,637
Feb 14, 2025540.00540.00522.00524.00523.97515,994
Feb 13, 2025520.00529.00520.00526.00525.97709,839
Feb 12, 2025520.00537.00520.00524.00523.97836,810
Feb 11, 2025534.00539.00532.00535.00534.97210,202
Feb 10, 2025529.00540.00527.00534.00533.97189,271
Feb 7, 2025523.00538.00523.00526.00525.97434,379
Feb 6, 2025531.00539.00527.00534.00533.97244,345
Feb 5, 2025527.00530.00520.00530.00529.97623,400
Feb 4, 2025540.00540.00523.00528.00527.97172,682
Feb 3, 2025528.00532.00520.00528.00527.97245,518
Jan 31, 2025534.00540.00532.00533.00532.971,167,394
Jan 30, 2025532.00543.00531.00536.00535.97326,084
Jan 29, 2025538.00544.51531.00533.00532.97182,222
Jan 28, 2025532.00546.00532.00538.00537.97193,114
Jan 27, 2025530.00542.00530.00540.00539.97322,815
Jan 24, 2025545.00553.00541.00546.00545.97219,873
Jan 23, 2025564.00564.00548.00548.00547.97450,588
Jan 22, 2025560.00564.00546.35561.00560.97537,478
Jan 21, 2025539.00552.00537.00548.00547.97224,118
Jan 20, 2025542.00548.00537.00542.00541.97329,726
Jan 17, 2025529.00546.00529.00545.00544.97225,719
Jan 16, 2025549.00549.00529.00538.00537.97492,931
Jan 15, 2025510.00537.00509.00532.00531.97391,798
Jan 14, 2025505.00514.00505.00507.00506.971,637,490
Jan 13, 2025514.00522.00509.00511.00510.97247,837
Jan 10, 2025527.00527.00520.00523.00522.97423,165
Jan 9, 2025518.00522.00507.00522.00521.97485,717
Jan 8, 2025520.00526.85512.00516.00515.97454,888
Jan 7, 2025542.00544.00523.00523.00522.97517,373
Jan 6, 2025545.00549.00540.00542.00541.97378,551
Jan 3, 2025542.00552.00542.00548.00547.97918,552
Jan 2, 2025535.00562.00535.00550.00549.97124,061
Dec 31, 2024565.00565.00549.00560.00559.9786,085
Dec 30, 2024556.00556.00545.00550.00549.97183,794
Dec 27, 2024549.00558.00549.00554.00553.97134,010
Dec 24, 2024564.00564.00555.00557.00556.9743,682
Dec 23, 2024549.00555.00549.00553.00552.97154,292
Dec 20, 2024547.00554.00539.00554.00553.97678,615
Dec 19, 2024567.00567.00548.00552.00551.97500,987
Dec 18, 2024552.00566.00552.00558.00557.97359,334
Dec 17, 2024576.00576.00552.00554.00553.97362,067
Dec 16, 2024553.00570.00553.00569.00568.97252,289
Dec 13, 2024552.00567.00552.00565.00564.97221,821
Dec 12, 2024574.00578.00557.00562.00561.97343,871
Dec 11, 2024525.00573.00525.00569.00568.97891,331
Dec 10, 2024559.00559.48551.00551.00550.97206,607
Dec 9, 2024570.00571.00560.00561.00560.97185,342
Dec 6, 2024565.00574.00564.00569.00568.97128,710
Dec 5, 2024550.00571.00550.00566.00565.97279,193
Dec 4, 2024563.00568.00561.00566.00565.97318,441
Dec 3, 2024563.00563.00555.00563.00562.97331,729
Dec 2, 2024550.00560.00550.00557.00556.97337,615
Nov 29, 2024550.00565.00550.00556.00555.97633,935
Nov 28, 2024570.00572.00559.00560.00559.97190,829
Nov 27, 2024580.00580.00557.00569.00568.97227,882
Nov 26, 2024580.00580.00553.51556.00555.97292,660
Nov 25, 2024570.00573.00558.00573.00572.96695,173
Nov 22, 2024562.00566.00552.00565.00564.97357,772
Nov 21, 2024 6.2 Dividend
Nov 21, 2024567.00567.00544.00551.00550.97775,120
Nov 20, 2024570.00570.00556.00563.00562.90535,111
Nov 19, 2024562.00563.00554.00559.00558.90617,079
Nov 18, 2024580.00580.00557.00561.00560.90148,274
Nov 15, 2024559.00575.00559.00566.00565.90199,647
Nov 14, 2024567.00571.00563.00569.00568.90243,874
Nov 13, 2024560.00569.00550.00569.00568.90703,099
Nov 12, 2024574.00578.00556.00556.00555.90308,114
Nov 11, 2024590.00590.00570.00571.00570.90489,463
Nov 8, 2024590.00590.00563.00565.00564.90171,579
Nov 7, 2024560.00575.00560.00568.00567.90448,593
Nov 6, 2024590.00596.00562.00562.00561.90692,660
Nov 5, 2024575.00593.00575.00585.00584.90558,276
Nov 4, 2024574.00593.00574.00588.00587.90448,977
Nov 1, 2024585.00587.00575.00585.00584.90844,021
Oct 31, 2024605.00605.00569.00578.00577.90502,997
Oct 30, 2024590.00595.00577.00584.00583.90288,842
Oct 29, 2024560.00584.00560.00578.00577.90823,850
Oct 28, 2024574.00582.00570.00579.00578.90273,622
Oct 25, 2024585.00585.00569.00571.00570.90264,267
Oct 24, 2024579.00579.00567.00570.00569.90125,264
Oct 23, 2024583.00593.00571.00571.00570.90861,045
Oct 22, 2024595.00598.00584.00593.00592.90734,274
Oct 21, 2024611.00620.00595.00595.00594.90346,891
Oct 18, 2024620.00624.00614.00615.00614.891,610,663
Oct 17, 2024620.00624.00613.00620.00619.891,567,215
Oct 16, 2024615.07622.00605.00619.00618.892,132,740
Oct 15, 2024618.00619.00607.00614.00613.89395,668
Oct 14, 2024595.00607.00580.00606.00605.90375,058
Oct 11, 2024585.00612.00554.40605.00604.9010,894,176
Oct 10, 2024613.00623.00561.00584.00583.90849,147
Oct 9, 2024609.00612.00587.00612.00611.901,500,394
Oct 8, 2024610.00610.00581.00585.00584.901,029,091
Oct 7, 2024620.00620.00590.00591.00590.90667,878
Oct 4, 2024604.00614.00602.40606.00605.90547,281
Oct 3, 2024596.00606.00595.00603.00602.90626,860
Oct 2, 2024592.00598.00584.00596.00595.90721,741
Oct 1, 2024610.00619.00590.00590.00589.90558,006
Sep 30, 2024613.00621.00607.00613.00612.89421,621
Sep 27, 2024611.00620.00600.00619.00618.89520,677
Sep 26, 2024606.00621.00593.00621.00620.89548,893
Sep 25, 2024606.00610.00601.00603.00602.90418,217
Sep 24, 2024604.00607.00595.00604.00603.90484,894
Sep 23, 2024613.00618.00599.00600.00599.90797,762
Sep 20, 2024565.00624.32565.00608.00607.902,389,268
Sep 19, 2024549.00554.00546.00554.00553.90776,263
Sep 18, 2024543.00545.00539.90543.00542.91352,982
Sep 17, 2024544.00548.50539.00545.00544.911,536,644
Sep 16, 2024550.00550.00539.00543.00542.91159,549
Sep 13, 2024544.00547.00537.00542.00541.91407,038
Sep 12, 2024528.00544.00524.00544.00543.911,121,911
Sep 11, 2024548.00548.00520.00523.00522.91345,163
Sep 10, 2024548.00548.00524.00532.00531.91935,657
Sep 9, 2024550.00550.00525.00531.00530.91761,255
Sep 6, 2024550.00550.00522.00525.00524.91343,473
Sep 5, 2024541.00547.92532.00532.00531.9198,557
Sep 4, 2024544.00546.00535.92544.00543.91808,758
Sep 3, 2024550.00566.00540.00544.00543.91638,230
Sep 2, 2024550.00567.00550.00560.00559.90525,924
Aug 30, 2024535.00569.00535.00565.00564.90454,214
Aug 29, 2024545.00563.00538.00559.00558.90213,951
Aug 28, 2024520.00553.00520.00545.00544.91552,710
Aug 27, 2024541.00549.00528.00547.00546.911,113,376
Aug 23, 2024536.00542.00527.00542.00541.91141,032
Aug 22, 2024530.00537.00528.00530.00529.91155,474
Aug 21, 2024510.00530.00510.00530.00529.91123,751
Aug 20, 2024540.00540.00521.00521.00520.91100,737
Aug 19, 2024538.00538.00520.00528.00527.91100,677
Aug 16, 2024520.00526.00520.00522.00521.91290,452
Aug 15, 2024528.00530.00508.00524.00523.91131,640
Aug 14, 2024517.00527.00516.53525.00524.91534,721
Aug 13, 2024530.00530.00512.00517.00516.91318,262
Aug 12, 2024500.00520.25500.00514.00513.9197,997
Aug 9, 2024514.00518.00510.00518.00517.91164,015
Aug 8, 2024500.00511.00497.32510.00509.91623,256
Aug 7, 2024520.00520.00501.00508.00507.91115,083
Aug 6, 2024503.00507.00494.00501.00500.91951,914
Aug 5, 2024500.00514.00489.50501.00500.91285,572
Aug 2, 2024545.00545.00510.00513.00512.91293,842
Aug 1, 2024546.00552.00528.00531.00530.91242,439
Jul 31, 2024542.00550.00533.00547.00546.91995,790
Jul 30, 2024530.00544.00530.00538.00537.91393,797
Jul 29, 2024520.00539.00520.00532.00531.91251,067
Jul 26, 2024510.00538.00510.00531.00530.91220,304
Jul 25, 2024540.00540.00513.00525.00524.91569,635
Jul 24, 2024515.00535.00512.00523.00522.91487,397
Jul 23, 2024510.00510.00499.00508.00507.91116,189
Jul 22, 2024491.50500.00489.10500.00499.91102,242
Jul 19, 2024501.00505.84494.30500.00499.9198,631
Jul 18, 2024501.00506.00495.00502.00501.91195,007
Jul 17, 2024503.00503.00495.50496.50496.41325,818
Jul 16, 2024501.00505.00498.50503.00502.91712,453
Jul 15, 2024494.00507.00494.00503.00502.91217,560
Jul 12, 2024495.00499.50485.71499.50499.41185,227
Jul 11, 2024493.50494.00479.00491.00490.92154,570
Jul 10, 2024469.50484.00469.50483.00482.92269,783
Jul 9, 2024478.50484.00473.50473.50473.42207,237
Jul 8, 2024477.50483.00473.50482.50482.42130,248
Jul 5, 2024460.00485.50460.00478.50478.42305,464
Jul 4, 2024456.00471.50456.00462.00461.92556,344
Jul 3, 2024447.00462.00447.00462.00461.92195,009
Jul 2, 2024449.00450.50443.00448.00447.92218,577
Jul 1, 2024470.00470.00449.00449.50449.42224,597
Jun 28, 2024451.00454.50441.00451.00450.92221,727
Jun 27, 2024450.50467.00450.00451.00450.9294,616
Jun 26, 2024450.50456.00442.00451.50451.42260,378
Jun 25, 2024460.00460.00442.00448.00447.92166,728
Jun 24, 2024452.50454.50447.50451.00450.92156,194
Jun 21, 2024452.50455.73445.50454.00453.92641,093
Jun 20, 2024457.50457.50447.50451.50451.42130,960
Jun 19, 2024443.50448.50431.00448.50448.42234,809
Jun 18, 2024430.00445.70430.00443.00442.92294,325
Jun 17, 2024435.50441.00434.00440.50440.42128,073
Jun 14, 2024443.00447.52433.00438.00437.9285,419
Jun 13, 2024437.50453.45437.50441.50441.42162,228
Jun 12, 2024436.00457.50436.00453.50453.42147,643
Jun 11, 2024445.00445.00436.50439.00438.9279,020
Jun 10, 2024441.00446.00439.50444.00443.92169,467
Jun 7, 2024451.50451.50440.00446.00445.9299,730
Jun 6, 2024454.50456.00449.50451.50451.42159,711
Jun 5, 2024456.00457.00448.00452.50452.42140,904
Jun 4, 2024445.00454.50445.00453.00452.9278,959
Jun 3, 2024471.50471.50451.52457.50457.42261,421
May 31, 2024475.00475.00449.00451.00450.92698,646
May 30, 2024460.00465.00447.68455.00454.92227,019
May 29, 2024445.00458.00445.00449.50449.42199,863
May 28, 2024457.50464.00456.00458.00457.92197,326
May 24, 2024462.50462.50453.50456.00455.92290,746
May 23, 2024464.00464.00445.50451.00450.921,182,132
May 22, 2024451.00453.00447.00451.50451.42305,484
May 21, 2024464.00464.00450.50453.00452.92118,179
May 20, 2024464.00464.00450.56459.00458.9294,583
May 17, 2024454.00459.00449.50459.00458.92920,542
May 16, 2024461.50462.00450.50455.00454.92158,783
May 15, 2024451.00461.50447.70461.50461.42315,817
May 14, 2024450.00460.00447.50450.00449.92141,150
May 13, 2024449.50454.50445.73451.50451.42103,932
May 10, 2024447.00454.50446.07450.50450.42137,057
May 9, 2024450.00454.00441.50447.50447.42114,852
May 8, 2024437.00449.00435.50449.00448.92163,355
May 7, 2024436.00439.50431.00439.50439.42125,730
May 3, 2024432.00438.00429.50431.50431.43147,183
May 2, 2024450.00450.00430.00434.00433.93318,020
May 1, 2024440.00445.50444.64444.50444.4218,324
Apr 30, 2024432.00434.95434.95435.50435.43189,289
Apr 29, 2024430.00432.00419.50432.00431.93146,805

Related Tickers

SYSR.ST Systemair AB (publ)
79.10
+0.25%
 
LIAB.ST Lindab International AB (publ)
196.90
+1.03%
 
GEN.L Genuit Group plc
372.70
+0.59%
 
KRX.IR Kingspan Group plc
75.55
+1.00%
 
FBIN Fortune Brands Innovations, Inc.
53.09
-1.81%
 
CSL Carlisle Companies Incorporated
375.33
-0.44%