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.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2020 | 160.00 | 160.00 | 157.50 | 159.78 | 159.78 | 197,015 |
| 07 Aug 2020 | 159.00 | 160.00 | 158.21 | 160.00 | 160.00 | 1,123,846 |
| 06 Aug 2020 | 160.00 | 161.00 | 155.50 | 158.00 | 158.00 | 2,659,387 |
| 05 Aug 2020 | 168.50 | 174.00 | 158.50 | 160.00 | 160.00 | 130,212 |
| 04 Aug 2020 | 162.50 | 165.50 | 162.50 | 163.00 | 163.00 | 664,638 |
| 03 Aug 2020 | 166.00 | 173.20 | 163.00 | 164.75 | 164.75 | 42,249 |
| 31 Jul 2020 | 178.50 | 178.50 | 165.00 | 166.50 | 166.50 | 494,341 |
| 30 Jul 2020 | 184.50 | 184.50 | 170.00 | 170.00 | 170.00 | 42,989 |
| 29 Jul 2020 | 179.50 | 179.50 | 175.50 | 177.00 | 177.00 | 51,500 |
| 28 Jul 2020 | 180.00 | 180.00 | 175.00 | 176.50 | 176.50 | 24,878 |
| 27 Jul 2020 | 171.00 | 178.50 | 171.00 | 177.00 | 177.00 | 64,277 |
| 24 Jul 2020 | 175.50 | 179.50 | 170.66 | 176.50 | 176.50 | 190,852 |
| 23 Jul 2020 | 184.50 | 184.50 | 175.00 | 178.00 | 178.00 | 84,830 |
| 22 Jul 2020 | 183.50 | 184.50 | 175.00 | 180.00 | 180.00 | 433,850 |
| 21 Jul 2020 | 179.50 | 180.00 | 176.50 | 180.00 | 180.00 | 31,478 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 180.00 | 182.00 | 176.00 | 180.00 | 180.00 | 94,807 |
| 16 Jul 2020 | 180.00 | 181.00 | 177.21 | 180.00 | 180.00 | 92,343 |
| 15 Jul 2020 | 180.00 | 180.38 | 157.00 | 177.00 | 177.00 | 346,101 |
| 14 Jul 2020 | 181.00 | 182.00 | 178.50 | 179.50 | 179.50 | 568,644 |
| 13 Jul 2020 | 186.50 | 190.58 | 179.00 | 179.00 | 179.00 | 97,822 |
| 10 Jul 2020 | 182.00 | 188.00 | 180.50 | 181.00 | 181.00 | 567,624 |
| 09 Jul 2020 | 188.00 | 188.00 | 179.50 | 183.50 | 183.50 | 312,251 |
| 08 Jul 2020 | 182.00 | 186.50 | 178.50 | 179.00 | 179.00 | 193,870 |
| 07 Jul 2020 | 180.50 | 186.50 | 180.00 | 180.00 | 180.00 | 153,372 |
| 06 Jul 2020 | 188.00 | 188.00 | 180.50 | 182.50 | 182.50 | 21,583 |
| 03 Jul 2020 | 180.00 | 186.44 | 180.00 | 183.00 | 183.00 | 48,594 |
| 02 Jul 2020 | 186.00 | 187.09 | 180.50 | 182.50 | 182.50 | 88,972 |
| 01 Jul 2020 | 183.00 | 188.00 | 178.50 | 180.00 | 180.00 | 353,258 |
| 30 Jun 2020 | 183.50 | 188.00 | 178.50 | 186.00 | 186.00 | 287,889 |
| 29 Jun 2020 | 185.00 | 185.00 | 179.00 | 182.00 | 182.00 | 55,253 |
| 26 Jun 2020 | 185.00 | 185.00 | 178.00 | 184.00 | 184.00 | 27,834 |
| 25 Jun 2020 | 186.00 | 191.00 | 178.41 | 181.00 | 181.00 | 77,276 |
| 24 Jun 2020 | 198.00 | 198.00 | 185.00 | 185.00 | 185.00 | 12,256 |
| 23 Jun 2020 | 191.50 | 199.00 | 186.50 | 188.50 | 188.50 | 36,934 |
| 22 Jun 2020 | 191.50 | 192.00 | 185.50 | 190.00 | 190.00 | 5,464 |
| 19 Jun 2020 | 199.50 | 202.00 | 185.00 | 192.00 | 192.00 | 178,618 |
| 18 Jun 2020 | 208.00 | 208.00 | 185.50 | 190.00 | 190.00 | 50,604 |
| 17 Jun 2020 | 207.00 | 207.00 | 202.00 | 202.00 | 202.00 | 130,861 |
| 16 Jun 2020 | 201.00 | 206.22 | 200.00 | 203.00 | 203.00 | 16,467 |
| 15 Jun 2020 | 202.00 | 206.00 | 198.25 | 199.50 | 199.50 | 442,204 |
| 12 Jun 2020 | 200.00 | 205.00 | 195.00 | 205.00 | 205.00 | 82,371 |
| 11 Jun 2020 | 201.00 | 207.00 | 200.50 | 204.00 | 204.00 | 909,170 |
| 10 Jun 2020 | 201.00 | 202.00 | 197.75 | 202.00 | 202.00 | 461,840 |
| 09 Jun 2020 | 200.00 | 202.00 | 190.50 | 202.00 | 202.00 | 218,982 |
| 08 Jun 2020 | 178.00 | 200.00 | 176.50 | 200.00 | 200.00 | 704,294 |
| 05 Jun 2020 | 173.00 | 180.00 | 173.00 | 179.00 | 179.00 | 1,365,304 |
| 04 Jun 2020 | 171.50 | 173.00 | 165.50 | 165.50 | 165.50 | 730,198 |
| 03 Jun 2020 | 180.00 | 184.79 | 165.00 | 170.00 | 170.00 | 102,502 |
| 02 Jun 2020 | 183.50 | 183.50 | 168.00 | 169.50 | 169.50 | 19,918 |
| 01 Jun 2020 | 175.50 | 181.60 | 174.00 | 174.50 | 174.50 | 74,871 |
| 29 May 2020 | 166.50 | 169.50 | 161.50 | 166.00 | 166.00 | 53,896 |
| 28 May 2020 | 160.50 | 172.50 | 160.00 | 160.00 | 160.00 | 206,570 |
| 27 May 2020 | 169.50 | 173.50 | 163.00 | 170.00 | 170.00 | 217,729 |
| 26 May 2020 | 164.50 | 165.00 | 158.50 | 163.00 | 163.00 | 97,823 |
| 22 May 2020 | 162.50 | 162.50 | 157.50 | 160.00 | 160.00 | 66,538 |
| 21 May 2020 | 164.00 | 164.00 | 158.00 | 162.00 | 162.00 | 63,556 |
| 20 May 2020 | 166.50 | 166.50 | 155.00 | 160.50 | 160.50 | 19,617 |
| 19 May 2020 | 174.00 | 175.50 | 157.00 | 157.00 | 157.00 | 123,227 |
| 18 May 2020 | 170.00 | 173.00 | 165.00 | 167.00 | 167.00 | 54,501 |
| 15 May 2020 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 57,988 |
| 14 May 2020 | 164.00 | 167.00 | 161.00 | 161.00 | 161.00 | 103,672 |
| 13 May 2020 | 170.50 | 172.50 | 163.00 | 170.00 | 170.00 | 9,764 |
| 12 May 2020 | 170.00 | 170.00 | 161.80 | 163.50 | 163.50 | 223,414 |
| 11 May 2020 | 172.50 | 172.50 | 165.00 | 165.00 | 165.00 | 83,416 |
| 07 May 2020 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | 247,774 |
| 06 May 2020 | 171.50 | 172.50 | 165.00 | 165.00 | 165.00 | 52,026 |
| 05 May 2020 | 167.00 | 172.50 | 165.00 | 165.00 | 165.00 | 16,013 |
| 04 May 2020 | 165.50 | 172.50 | 165.00 | 169.00 | 169.00 | 66,243 |
| 01 May 2020 | 172.50 | 172.50 | 165.50 | 170.00 | 170.00 | 55,326 |
| 30 Apr 2020 | 161.50 | 172.50 | 161.50 | 165.00 | 165.00 | 26,018 |
| 29 Apr 2020 | 162.50 | 171.00 | 162.50 | 163.00 | 163.00 | 73,124 |
| 28 Apr 2020 | 169.00 | 170.00 | 162.46 | 167.50 | 167.50 | 83,728 |
| 27 Apr 2020 | 172.50 | 173.00 | 161.50 | 166.00 | 166.00 | 53,587 |
| 24 Apr 2020 | 166.50 | 174.50 | 158.00 | 162.50 | 162.50 | 69,060 |
| 23 Apr 2020 | 164.00 | 164.00 | 155.38 | 160.00 | 160.00 | 131,195 |
| 22 Apr 2020 | 159.00 | 163.40 | 154.50 | 157.00 | 157.00 | 58,536 |
| 21 Apr 2020 | 157.50 | 164.00 | 152.00 | 152.00 | 152.00 | 56,459 |
| 20 Apr 2020 | 158.00 | 158.00 | 152.00 | 157.50 | 157.50 | 68,786 |
| 17 Apr 2020 | 158.00 | 164.00 | 156.00 | 159.50 | 159.50 | 249,411 |
| 16 Apr 2020 | 175.00 | 175.50 | 155.00 | 156.00 | 156.00 | 136,254 |
| 15 Apr 2020 | 165.50 | 175.00 | 165.50 | 170.00 | 170.00 | 419,851 |
| 14 Apr 2020 | 171.00 | 177.00 | 167.50 | 175.00 | 175.00 | 27,430 |
| 09 Apr 2020 | 163.50 | 172.50 | 161.49 | 172.50 | 172.50 | 40,597 |
| 08 Apr 2020 | 168.00 | 170.00 | 160.00 | 166.50 | 166.50 | 50,852 |
| 07 Apr 2020 | 163.00 | 171.50 | 160.50 | 168.50 | 168.50 | 542,551 |
| 06 Apr 2020 | 145.00 | 163.00 | 144.50 | 163.00 | 163.00 | 324,748 |
| 03 Apr 2020 | 137.50 | 151.50 | 136.50 | 144.50 | 144.50 | 124,274 |
| 02 Apr 2020 | 150.00 | 155.00 | 132.50 | 144.50 | 144.50 | 290,799 |
| 01 Apr 2020 | 152.50 | 154.00 | 140.00 | 140.00 | 140.00 | 361,377 |
| 31 Mar 2020 | 155.00 | 156.50 | 141.63 | 156.50 | 156.50 | 67,585 |
| 30 Mar 2020 | 146.50 | 153.00 | 140.50 | 151.00 | 151.00 | 695,303 |
| 27 Mar 2020 | 140.50 | 146.00 | 140.50 | 143.50 | 143.50 | 129,236 |
| 26 Mar 2020 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 1,239,855 |
| 26 Mar 2020 | 1.71 Dividend | |||||
| 25 Mar 2020 | 162.00 | 162.00 | 140.00 | 150.00 | 148.29 | 353,418 |
| 24 Mar 2020 | 148.00 | 161.50 | 148.00 | 153.00 | 151.26 | 193,347 |
| 23 Mar 2020 | 144.00 | 158.00 | 143.50 | 150.00 | 148.29 | 885,101 |
| 20 Mar 2020 | 141.00 | 156.00 | 140.50 | 149.00 | 147.30 | 166,307 |
| 19 Mar 2020 | 132.00 | 142.00 | 132.00 | 141.50 | 139.89 | 1,279,698 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
