UK Markets close in 5 hrs 44 mins

Volution Group plc (FAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
159.78-0.22 (-0.14%)
As of 10:19AM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2020160.00160.00157.50159.78159.78197,015
07 Aug 2020159.00160.00158.21160.00160.001,123,846
06 Aug 2020160.00161.00155.50158.00158.002,659,387
05 Aug 2020168.50174.00158.50160.00160.00130,212
04 Aug 2020162.50165.50162.50163.00163.00664,638
03 Aug 2020166.00173.20163.00164.75164.7542,249
31 Jul 2020178.50178.50165.00166.50166.50494,341
30 Jul 2020184.50184.50170.00170.00170.0042,989
29 Jul 2020179.50179.50175.50177.00177.0051,500
28 Jul 2020180.00180.00175.00176.50176.5024,878
27 Jul 2020171.00178.50171.00177.00177.0064,277
24 Jul 2020175.50179.50170.66176.50176.50190,852
23 Jul 2020184.50184.50175.00178.00178.0084,830
22 Jul 2020183.50184.50175.00180.00180.00433,850
21 Jul 2020179.50180.00176.50180.00180.0031,478
20 Jul 2020------
17 Jul 2020180.00182.00176.00180.00180.0094,807
16 Jul 2020180.00181.00177.21180.00180.0092,343
15 Jul 2020180.00180.38157.00177.00177.00346,101
14 Jul 2020181.00182.00178.50179.50179.50568,644
13 Jul 2020186.50190.58179.00179.00179.0097,822
10 Jul 2020182.00188.00180.50181.00181.00567,624
09 Jul 2020188.00188.00179.50183.50183.50312,251
08 Jul 2020182.00186.50178.50179.00179.00193,870
07 Jul 2020180.50186.50180.00180.00180.00153,372
06 Jul 2020188.00188.00180.50182.50182.5021,583
03 Jul 2020180.00186.44180.00183.00183.0048,594
02 Jul 2020186.00187.09180.50182.50182.5088,972
01 Jul 2020183.00188.00178.50180.00180.00353,258
30 Jun 2020183.50188.00178.50186.00186.00287,889
29 Jun 2020185.00185.00179.00182.00182.0055,253
26 Jun 2020185.00185.00178.00184.00184.0027,834
25 Jun 2020186.00191.00178.41181.00181.0077,276
24 Jun 2020198.00198.00185.00185.00185.0012,256
23 Jun 2020191.50199.00186.50188.50188.5036,934
22 Jun 2020191.50192.00185.50190.00190.005,464
19 Jun 2020199.50202.00185.00192.00192.00178,618
18 Jun 2020208.00208.00185.50190.00190.0050,604
17 Jun 2020207.00207.00202.00202.00202.00130,861
16 Jun 2020201.00206.22200.00203.00203.0016,467
15 Jun 2020202.00206.00198.25199.50199.50442,204
12 Jun 2020200.00205.00195.00205.00205.0082,371
11 Jun 2020201.00207.00200.50204.00204.00909,170
10 Jun 2020201.00202.00197.75202.00202.00461,840
09 Jun 2020200.00202.00190.50202.00202.00218,982
08 Jun 2020178.00200.00176.50200.00200.00704,294
05 Jun 2020173.00180.00173.00179.00179.001,365,304
04 Jun 2020171.50173.00165.50165.50165.50730,198
03 Jun 2020180.00184.79165.00170.00170.00102,502
02 Jun 2020183.50183.50168.00169.50169.5019,918
01 Jun 2020175.50181.60174.00174.50174.5074,871
29 May 2020166.50169.50161.50166.00166.0053,896
28 May 2020160.50172.50160.00160.00160.00206,570
27 May 2020169.50173.50163.00170.00170.00217,729
26 May 2020164.50165.00158.50163.00163.0097,823
22 May 2020162.50162.50157.50160.00160.0066,538
21 May 2020164.00164.00158.00162.00162.0063,556
20 May 2020166.50166.50155.00160.50160.5019,617
19 May 2020174.00175.50157.00157.00157.00123,227
18 May 2020170.00173.00165.00167.00167.0054,501
15 May 2020167.00167.00165.00165.00165.0057,988
14 May 2020164.00167.00161.00161.00161.00103,672
13 May 2020170.50172.50163.00170.00170.009,764
12 May 2020170.00170.00161.80163.50163.50223,414
11 May 2020172.50172.50165.00165.00165.0083,416
07 May 2020173.00173.00165.00165.00165.00247,774
06 May 2020171.50172.50165.00165.00165.0052,026
05 May 2020167.00172.50165.00165.00165.0016,013
04 May 2020165.50172.50165.00169.00169.0066,243
01 May 2020172.50172.50165.50170.00170.0055,326
30 Apr 2020161.50172.50161.50165.00165.0026,018
29 Apr 2020162.50171.00162.50163.00163.0073,124
28 Apr 2020169.00170.00162.46167.50167.5083,728
27 Apr 2020172.50173.00161.50166.00166.0053,587
24 Apr 2020166.50174.50158.00162.50162.5069,060
23 Apr 2020164.00164.00155.38160.00160.00131,195
22 Apr 2020159.00163.40154.50157.00157.0058,536
21 Apr 2020157.50164.00152.00152.00152.0056,459
20 Apr 2020158.00158.00152.00157.50157.5068,786
17 Apr 2020158.00164.00156.00159.50159.50249,411
16 Apr 2020175.00175.50155.00156.00156.00136,254
15 Apr 2020165.50175.00165.50170.00170.00419,851
14 Apr 2020171.00177.00167.50175.00175.0027,430
09 Apr 2020163.50172.50161.49172.50172.5040,597
08 Apr 2020168.00170.00160.00166.50166.5050,852
07 Apr 2020163.00171.50160.50168.50168.50542,551
06 Apr 2020145.00163.00144.50163.00163.00324,748
03 Apr 2020137.50151.50136.50144.50144.50124,274
02 Apr 2020150.00155.00132.50144.50144.50290,799
01 Apr 2020152.50154.00140.00140.00140.00361,377
31 Mar 2020155.00156.50141.63156.50156.5067,585
30 Mar 2020146.50153.00140.50151.00151.00695,303
27 Mar 2020140.50146.00140.50143.50143.50129,236
26 Mar 2020145.00145.00140.00141.00141.001,239,855
26 Mar 20201.71 Dividend
25 Mar 2020162.00162.00140.00150.00148.29353,418
24 Mar 2020148.00161.50148.00153.00151.26193,347
23 Mar 2020144.00158.00143.50150.00148.29885,101
20 Mar 2020141.00156.00140.50149.00147.30166,307
19 Mar 2020132.00142.00132.00141.50139.891,279,698
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more