UK Markets closed

Volution Group plc (FAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
280.00-3.00 (-1.06%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021284.00284.00276.96280.00280.00246,384
14 Jan 2021284.00287.00280.00283.00283.00651,877
13 Jan 2021294.00297.75275.58281.00281.00224,646
12 Jan 2021287.00290.00282.00290.00290.00532,090
11 Jan 2021288.00293.00283.00286.00286.00499,945
08 Jan 2021280.00289.00280.00285.00285.003,404,724
07 Jan 2021274.00280.00272.66280.00280.001,907,796
06 Jan 2021274.00278.08271.00272.00272.00338,598
05 Jan 2021274.00277.76270.00274.00274.00179,137
04 Jan 2021272.00280.00272.00274.00274.00409,457
31 Dec 2020276.00283.00275.00279.00279.0035,169
30 Dec 2020278.00282.97276.62278.00278.00783,180
29 Dec 2020283.00287.00274.65279.00279.00171,451
24 Dec 2020277.00290.00273.00280.00280.00286,573
23 Dec 2020279.00284.00275.00281.00281.00182,171
22 Dec 2020276.00281.48273.00277.00277.0095,058
21 Dec 2020289.00290.70274.00278.00278.00121,355
18 Dec 2020289.00290.70280.00281.00281.00621,057
17 Dec 2020288.00288.00275.55281.00281.00115,403
16 Dec 2020289.00289.00282.00286.00286.00223,007
15 Dec 2020288.00288.00275.00285.00285.007,792,977
14 Dec 2020279.00292.00279.00288.00288.00163,833
11 Dec 2020290.00299.00267.00285.00285.002,431,742
10 Dec 2020252.00255.00251.00255.00255.00964,014
09 Dec 2020250.00255.00242.00252.00252.001,085,269
08 Dec 2020242.00251.00242.00245.00245.004,292,739
07 Dec 2020246.00248.00241.00242.00242.00323,530
04 Dec 2020252.00252.00245.00246.00246.0076,532
03 Dec 2020238.00256.00238.00246.00246.00665,866
02 Dec 2020234.00243.00234.00237.00237.00870,218
01 Dec 2020236.00237.00226.55236.00236.0070,098
30 Nov 2020237.00237.00230.00230.00230.0078,006
27 Nov 2020238.00242.00230.00233.00233.00749,727
26 Nov 2020234.00238.00233.00238.00238.00189,575
25 Nov 2020230.00237.00229.00234.00234.00217,036
24 Nov 2020230.00236.00228.81230.00230.00187,368
23 Nov 2020227.00231.00225.00226.00226.0094,469
20 Nov 2020229.00230.00223.52226.00226.00663,569
19 Nov 2020226.00231.00220.09225.00225.001,188,512
18 Nov 2020226.00230.00221.40225.00225.00564,371
17 Nov 2020223.00227.00222.42227.00227.00132,352
16 Nov 2020220.00225.00219.00222.00222.00366,714
13 Nov 2020219.00225.00219.00223.00223.00150,299
12 Nov 2020223.00223.00218.00221.00221.0089,231
11 Nov 2020210.00225.00207.00224.00224.001,989,118
10 Nov 2020220.00220.00210.00210.00210.00335,038
09 Nov 2020218.00220.00206.00219.00219.00635,120
06 Nov 2020207.00219.00206.00218.00218.001,017,524
05 Nov 2020203.00210.00203.00209.00209.00392,721
04 Nov 2020205.00209.00199.00202.00202.00374,804
03 Nov 2020199.50209.00193.00206.00206.00752,877
02 Nov 2020196.50203.00193.46198.50198.50271,249
30 Oct 2020198.00201.00191.50194.00194.00446,802
29 Oct 2020203.00207.00198.00200.00200.0083,177
28 Oct 2020210.00213.00200.00204.00204.001,379,391
27 Oct 2020217.00220.00210.00210.00210.00228,426
26 Oct 2020220.00224.00214.13218.00218.0075,890
23 Oct 2020216.00220.00212.00218.00218.003,401,026
22 Oct 2020215.00220.00205.00216.00216.00311,535
21 Oct 2020227.00228.00217.00218.00218.00437,433
20 Oct 2020220.00230.00220.00224.00224.00601,844
19 Oct 2020217.00225.00213.00223.00223.00755,055
16 Oct 2020203.00221.00203.00217.00217.00528,107
15 Oct 2020203.00208.00198.18203.00203.001,256,687
14 Oct 2020198.00207.00188.50205.00205.00426,091
13 Oct 2020191.50199.50191.50197.00197.00534,978
12 Oct 2020191.00194.50189.00191.50191.50466,425
09 Oct 2020181.50192.50180.50189.00189.002,868,869
08 Oct 2020183.00183.00176.82179.00179.00656,830
07 Oct 2020177.50184.00173.50181.00181.00103,629
06 Oct 2020180.00183.50177.00179.00179.00114,651
05 Oct 2020170.50185.00170.00185.00185.00544,013
02 Oct 2020169.50170.00166.50170.00170.00152,325
01 Oct 2020168.00169.50165.74167.50167.50288,381
30 Sep 2020165.00170.00165.00169.00169.00242,798
29 Sep 2020166.50167.71160.50167.00167.0082,058
28 Sep 2020169.00170.00163.00168.00168.0062,738
25 Sep 2020153.00166.00153.00161.50161.5071,362
24 Sep 2020154.50155.50151.00153.00153.00255,108
23 Sep 2020159.00160.50156.38158.50158.5013,407
22 Sep 2020160.50163.50154.50154.50154.50100,656
21 Sep 2020161.00165.50155.00160.50160.50116,345
18 Sep 2020160.50166.00160.00160.50160.5054,523
17 Sep 2020167.00168.50163.50166.50166.50111,633
16 Sep 2020161.50167.00160.50160.50160.5079,752
15 Sep 2020166.50167.50161.00164.00164.0063,900
14 Sep 2020165.00167.00161.00165.50165.5071,549
11 Sep 2020165.00171.50162.00162.00162.00272,467
10 Sep 2020167.00168.50160.00167.00167.00279,545
09 Sep 2020166.00170.00165.55170.00170.001,041,484
08 Sep 2020166.00170.00165.00165.00165.00290,180
07 Sep 2020160.00167.50156.00165.50165.5054,883
04 Sep 2020164.50169.00156.50159.50159.50170,409
03 Sep 2020164.00165.00158.20160.00160.0082,279
02 Sep 2020165.50165.50153.00158.00158.00515,349
01 Sep 2020167.50167.50161.00161.00161.00146,314
28 Aug 2020167.50168.00163.00166.00166.00336,196
27 Aug 2020167.00168.50166.00167.00167.0085,804
26 Aug 2020165.00177.50165.00167.50167.50705,450
25 Aug 2020186.00189.00162.00162.00162.00307,250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...