LSE - Delayed Quote
GBp
Volution Group plc (FAN.L)
644.00
-8.00
(-1.23%)
At close: October 30 at 4:35:09 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
653.00
653.00
642.00
644.00
644.00
789,832
Oct 29, 2026
650.00
656.00
647.00
652.00
652.00
782,319
Oct 28, 2026
668.00
668.00
643.00
649.00
649.00
1,128,662
Oct 27, 2026
624.00
651.00
624.00
650.00
650.00
798,834
Oct 26, 2026
625.00
632.00
613.00
625.00
625.00
571,359
Oct 23, 2026
630.00
630.00
610.60
614.00
614.00
515,312
Oct 22, 2026
640.00
640.00
615.00
616.00
616.00
458,571
Oct 21, 2026
627.00
635.00
622.00
624.00
624.00
448,516
Oct 20, 2026
620.00
633.00
612.00
626.00
626.00
658,851
Oct 19, 2026
630.00
645.00
630.00
632.00
632.00
490,438
Oct 16, 2026
649.00
661.00
631.58
637.00
637.00
757,973
Oct 15, 2026
635.00
640.00
626.00
637.00
637.00
386,074
Oct 14, 2026
633.00
661.00
633.00
643.00
643.00
865,919
Oct 13, 2026
654.00
657.00
637.00
646.00
646.00
569,434
Oct 12, 2026
662.00
684.00
645.00
656.00
656.00
725,827
Oct 9, 2026
640.00
683.00
640.00
665.00
665.00
2,667,070
Oct 8, 2026
685.00
685.00
611.00
653.00
653.00
2,172,267
Oct 7, 2026
646.00
663.95
646.00
652.00
652.00
542,449
Oct 6, 2026
650.00
662.50
647.00
660.00
660.00
318,299
Oct 5, 2026
642.00
654.00
634.00
647.00
647.00
561,315
Oct 2, 2026
634.00
649.53
634.00
639.00
639.00
660,278
Oct 1, 2026
653.00
653.00
638.00
638.00
638.00
342,689
Sep 30, 2026
659.00
665.00
650.00
653.00
653.00
311,709
Sep 29, 2026
634.00
664.00
634.00
654.00
654.00
186,532
Sep 28, 2026
641.00
665.00
641.00
653.00
653.00
626,755
Sep 25, 2026
645.00
648.00
637.00
639.00
639.00
321,369
Sep 24, 2026
646.00
648.00
638.00
638.00
638.00
229,653
Sep 23, 2026
638.00
661.00
638.00
648.00
648.00
201,472
Sep 22, 2026
634.00
660.00
634.00
655.00
655.00
300,680
Sep 21, 2026
669.00
669.00
641.00
644.00
644.00
307,985
Sep 18, 2026
621.00
646.00
621.00
642.00
642.00
654,885
Sep 17, 2026
636.00
646.00
632.00
635.00
635.00
991,832
Sep 16, 2026
628.00
637.00
626.00
636.00
636.00
402,326
Sep 15, 2026
626.00
627.00
608.00
626.00
626.00
836,779
Sep 14, 2026
645.00
649.00
621.83
625.00
625.00
607,217
Sep 11, 2026
637.00
652.00
613.00
651.00
651.00
347,904
Sep 10, 2026
654.00
661.00
641.00
644.00
644.00
579,368
Sep 9, 2026
660.00
660.00
650.00
654.00
654.00
1,178,677
Sep 8, 2026
676.00
684.00
655.00
658.00
658.00
901,194
Sep 7, 2026
676.00
681.00
659.00
676.00
676.00
280,709
Sep 4, 2026
650.00
673.00
650.00
668.00
668.00
667,521
Sep 3, 2026
656.00
672.00
652.00
672.00
672.00
340,053
Sep 2, 2026
640.00
658.98
640.00
654.00
654.00
343,406
Sep 1, 2026
670.00
675.00
657.00
660.00
660.00
1,201,456
Aug 28, 2026
675.00
686.00
675.00
675.00
675.00
810,872
Aug 27, 2026
677.00
685.00
674.00
674.00
674.00
209,691
Aug 26, 2026
689.00
692.00
674.00
682.00
682.00
721,414
Aug 25, 2026
629.00
678.00
629.00
671.00
671.00
414,286
Aug 24, 2026
669.00
669.00
645.00
659.00
659.00
614,707
Aug 21, 2026
640.00
653.00
640.00
652.00
652.00
444,778
Aug 20, 2026
666.00
666.00
633.00
648.00
648.00
192,441
Aug 19, 2026
651.00
654.00
646.00
650.00
650.00
388,178
Aug 18, 2026
673.00
673.00
649.00
649.00
649.00
157,893
Aug 17, 2026
708.00
711.00
659.00
659.00
659.00
125,165
Aug 14, 2026
691.00
691.00
674.00
675.00
675.00
190,936
Aug 13, 2026
708.00
708.00
673.00
678.00
678.00
292,658
Aug 12, 2026
682.00
687.00
673.00
675.00
675.00
283,345
Aug 11, 2026
679.00
690.00
665.00
677.00
677.00
471,377
Aug 10, 2026
689.00
694.20
680.00
682.00
682.00
661,890
Aug 7, 2026
707.00
707.00
681.00
693.00
693.00
186,483
Aug 6, 2026
689.00
711.00
685.00
685.00
685.00
921,018
Aug 5, 2026
722.00
722.00
688.80
689.00
689.00
1,355,471
Aug 4, 2026
648.00
692.00
633.00
692.00
692.00
877,588
Aug 3, 2026
620.00
635.00
620.00
635.00
635.00
316,403
Jul 31, 2026
596.00
627.00
596.00
619.00
619.00
1,300,375
Jul 30, 2026
622.00
629.00
603.00
617.00
617.00
979,728
Jul 29, 2026
643.00
643.00
605.00
606.00
606.00
360,237
Jul 28, 2026
613.00
635.00
613.00
629.00
629.00
376,702
Jul 27, 2026
666.00
666.00
630.00
631.00
631.00
212,571
Jul 24, 2026
632.00
638.00
625.00
635.00
635.00
448,458
Jul 23, 2026
646.00
657.50
628.00
631.00
631.00
1,282,223
Jul 22, 2026
594.00
641.00
594.00
635.00
635.00
395,479
Jul 21, 2026
614.00
628.00
613.00
626.00
626.00
373,245
Jul 20, 2026
617.00
623.00
611.00
617.00
617.00
1,452,038
Jul 17, 2026
589.00
623.00
589.00
620.00
620.00
495,439
Jul 16, 2026
606.00
625.00
603.00
618.00
618.00
467,306
Jul 15, 2026
606.00
613.00
599.00
608.00
608.00
276,781
Jul 14, 2026
600.00
612.00
595.00
601.00
601.00
350,475
Jul 13, 2026
598.00
604.00
594.00
601.00
601.00
479,011
Jul 10, 2026
591.00
599.00
587.00
599.00
599.00
339,573
Jul 9, 2026
584.00
590.00
575.00
590.00
590.00
847,388
Jul 8, 2026
588.00
589.00
568.00
572.00
572.00
493,848
Jul 7, 2026
599.00
605.00
591.00
591.00
591.00
354,535
Jul 6, 2026
620.00
620.00
600.00
601.00
601.00
244,920
Jul 3, 2026
582.00
620.00
582.00
615.00
615.00
176,526
Jul 2, 2026
616.00
617.00
606.00
611.00
611.00
530,084
Jul 1, 2026
643.00
643.00
608.00
618.00
618.00
347,075
Jun 30, 2026
609.00
617.00
603.00
611.00
611.00
379,537
Jun 29, 2026
580.00
614.00
580.00
609.00
609.00
590,898
Jun 26, 2026
647.00
647.00
604.00
612.00
612.00
328,323
Jun 25, 2026
590.00
620.00
590.00
614.00
614.00
781,291
Jun 24, 2026
628.00
628.00
589.00
604.00
604.00
397,367
Jun 23, 2026
607.00
609.60
595.00
596.00
596.00
279,936
Jun 22, 2026
608.00
616.00
603.00
613.00
613.00
237,211
Jun 19, 2026
649.00
649.00
608.00
614.00
614.00
1,337,437
Jun 18, 2026
617.00
621.00
610.00
619.00
619.00
335,573
Jun 17, 2026
630.00
630.00
611.00
620.00
620.00
348,876
Jun 16, 2026
625.00
625.00
612.00
613.00
613.00
276,318
Jun 15, 2026
607.00
630.00
599.00
614.00
614.00
1,075,619
Jun 12, 2026
603.00
619.00
591.00
602.00
602.00
583,988
Jun 11, 2026
599.00
602.00
590.00
596.00
596.00
497,285
Jun 10, 2026
602.00
612.00
593.00
600.00
600.00
148,067
Jun 9, 2026
598.00
614.00
594.00
596.00
596.00
485,066
Jun 8, 2026
603.00
603.00
590.00
600.00
600.00
240,305
Jun 5, 2026
595.00
613.00
595.00
608.00
608.00
390,873
Jun 4, 2026
603.00
611.00
601.00
609.00
609.00
102,166
Jun 3, 2026
576.00
607.00
576.00
601.00
601.00
247,396
Jun 2, 2026
602.00
608.00
597.00
606.00
606.00
685,491
Jun 1, 2026
595.00
614.00
592.00
596.00
596.00
279,802
May 29, 2026
634.00
634.00
608.00
614.00
614.00
479,410
May 28, 2026
610.00
617.00
604.00
608.00
608.00
299,538
May 27, 2026
595.00
629.00
595.00
614.00
614.00
134,832
May 26, 2026
619.00
625.00
611.97
613.00
613.00
260,551
May 22, 2026
613.00
615.00
603.00
613.00
613.00
422,011
May 21, 2026
601.00
612.00
597.00
609.00
609.00
612,992
May 20, 2026
580.00
600.00
578.00
600.00
600.00
718,785
May 19, 2026
594.00
594.00
579.00
582.00
582.00
254,742
May 18, 2026
583.00
593.00
578.00
585.00
585.00
478,256
May 15, 2026
617.00
617.00
581.00
591.00
591.00
226,006
May 14, 2026
565.00
602.00
565.00
592.00
592.00
732,127
May 13, 2026
610.00
610.00
584.00
591.00
591.00
721,118
May 12, 2026
614.00
620.00
598.00
598.00
598.00
1,126,717
May 11, 2026
615.00
628.00
615.00
620.00
620.00
211,704
May 8, 2026
611.00
630.00
611.00
624.00
624.00
217,638
May 7, 2026
647.00
647.00
627.00
627.00
627.00
712,885
May 6, 2026
624.00
639.00
610.00
633.00
633.00
528,873
May 5, 2026
610.00
612.00
602.00
603.00
603.00
1,234,724
May 1, 2026
609.00
620.00
608.00
612.00
612.00
396,370
Apr 30, 2026
596.00
617.00
596.00
614.00
614.00
326,490
Apr 29, 2026
620.00
620.00
607.00
607.00
607.00
289,563
Apr 28, 2026
624.00
625.00
615.00
615.00
615.00
833,131
Apr 27, 2026
631.00
649.00
624.00
627.00
627.00
401,565
Apr 24, 2026
640.00
643.00
623.00
628.00
628.00
409,129
Apr 23, 2026
617.00
647.00
617.00
644.00
644.00
260,381
Apr 22, 2026
651.00
651.00
644.00
645.00
645.00
695,977
Apr 21, 2026
679.00
679.00
645.00
646.00
646.00
1,069,600
Apr 20, 2026
669.00
669.00
641.00
650.00
650.00
188,878
Apr 17, 2026
626.00
660.00
626.00
651.00
651.00
304,835
Apr 16, 2026
654.00
654.00
622.00
636.00
636.00
360,009
Apr 15, 2026
642.00
646.00
624.00
625.00
625.00
673,438
Apr 14, 2026
625.00
645.00
623.00
645.00
645.00
633,801
Apr 13, 2026
632.00
632.00
618.00
622.00
622.00
1,321,820
Apr 10, 2026
614.00
638.00
614.00
630.00
630.00
1,377,340
Apr 9, 2026
658.00
658.00
619.00
621.00
621.00
687,703
Apr 8, 2026
650.00
650.00
611.00
632.00
632.00
1,173,695
Apr 7, 2026
588.00
594.00
577.00
583.00
583.00
267,025
Apr 2, 2026
577.00
586.00
570.00
585.00
585.00
367,574
Apr 1, 2026
569.00
589.00
569.00
587.00
587.00
242,392
Mar 31, 2026
569.00
578.00
567.00
570.00
570.00
209,553
Mar 30, 2026
567.00
568.00
558.00
568.00
568.00
381,405
Mar 27, 2026
580.00
580.00
564.00
568.00
568.00
314,830
Mar 26, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
589.00
589.00
578.00
581.00
581.00
639,172
Mar 25, 2026
584.00
594.00
578.00
586.00
585.96
364,000
Mar 24, 2026
579.00
582.00
571.00
576.00
575.96
319,782
Mar 23, 2026
557.00
592.00
547.00
578.00
577.96
603,251
Mar 20, 2026
564.00
573.00
557.00
568.00
567.96
1,334,784
Mar 19, 2026
579.00
579.00
560.00
562.00
561.96
676,263
Mar 18, 2026
572.00
602.00
572.00
587.00
586.96
621,710
Mar 17, 2026
587.00
591.00
579.00
584.00
583.96
475,969
Mar 16, 2026
605.00
605.00
582.00
588.00
587.96
372,776
Mar 13, 2026
640.00
640.00
591.00
592.00
591.96
711,819
Mar 12, 2026
620.00
648.00
598.00
614.00
613.96
1,596,747
Mar 11, 2026
623.00
634.00
616.90
624.00
623.96
249,284
Mar 10, 2026
622.00
638.00
621.00
627.00
626.96
557,928
Mar 9, 2026
623.00
625.00
606.65
619.00
618.96
318,925
Mar 6, 2026
650.00
655.46
623.00
635.00
634.96
408,073
Mar 5, 2026
679.00
679.00
646.00
646.00
645.96
323,421
Mar 4, 2026
650.00
668.00
650.00
662.00
661.95
951,565
Mar 3, 2026
680.00
687.00
655.00
665.00
664.95
356,998
Mar 2, 2026
699.00
694.00
688.00
692.00
691.95
339,817
Feb 27, 2026
689.00
714.00
689.00
712.00
711.95
737,273
Feb 26, 2026
700.00
700.00
684.00
696.00
695.95
288,877
Feb 25, 2026
692.00
717.00
682.00
686.00
685.95
224,314
Feb 24, 2026
722.00
725.00
679.00
687.00
686.95
153,869
Feb 23, 2026
730.00
730.00
688.50
690.00
689.95
226,816
Feb 20, 2026
684.00
702.00
683.00
699.00
698.95
255,187
Feb 19, 2026
700.00
700.00
681.00
684.00
683.95
301,061
Feb 18, 2026
652.00
694.00
652.00
691.00
690.95
152,540
Feb 17, 2026
690.00
693.00
678.00
685.00
684.95
913,158
Feb 16, 2026
698.00
701.00
688.00
688.00
687.95
773,914
Feb 13, 2026
700.00
700.00
683.00
694.00
693.95
193,625
Feb 12, 2026
700.00
700.00
683.00
688.00
687.95
283,720
Feb 11, 2026
694.00
696.00
677.00
688.00
687.95
662,204
Feb 10, 2026
677.00
696.00
677.00
693.00
692.95
364,772
Feb 9, 2026
662.00
688.00
662.00
685.00
684.95
789,744
Feb 6, 2026
655.00
677.00
653.00
676.00
675.95
278,026
Feb 5, 2026
633.00
670.00
633.00
659.00
658.96
3,371,376
Feb 4, 2026
644.00
667.00
644.00
664.00
663.95
849,365
Feb 3, 2026
660.00
660.00
645.00
652.00
651.96
605,294
Feb 2, 2026
638.00
652.00
636.00
652.00
651.96
236,188
Jan 30, 2026
639.00
647.00
637.00
642.00
641.96
275,299
Jan 29, 2026
655.00
655.00
636.00
642.00
641.96
334,906
Jan 28, 2026
650.00
651.00
639.00
641.00
640.96
1,328,977
Jan 27, 2026
669.00
669.00
645.00
646.00
645.96
627,106
Jan 26, 2026
643.00
652.00
637.00
647.00
646.96
345,973
Jan 23, 2026
632.00
650.00
632.00
648.00
647.96
2,024,169
Jan 22, 2026
635.00
648.00
635.00
642.00
641.96
882,794
Jan 21, 2026
620.00
639.00
620.00
630.00
629.96
741,319
Jan 20, 2026
627.00
641.00
627.00
637.00
636.96
268,325
Jan 19, 2026
635.00
645.00
629.00
642.00
641.96
166,031
Jan 16, 2026
675.00
675.00
646.07
652.00
651.96
180,812
Jan 15, 2026
631.00
657.00
631.00
657.00
656.96
214,833
Jan 14, 2026
661.00
661.00
641.00
647.00
646.96
283,745
Jan 13, 2026
655.00
658.00
642.00
647.00
646.96
671,619
Jan 12, 2026
665.00
665.00
648.00
655.00
654.96
307,847
Jan 9, 2026
655.00
657.00
644.00
653.00
652.96
160,448
Jan 8, 2026
674.00
674.00
644.00
647.00
646.96
205,806
Jan 7, 2026
634.00
650.00
631.00
650.00
649.96
822,100
Jan 6, 2026
653.00
655.32
631.00
631.00
630.96
584,089
Jan 5, 2026
630.00
656.00
630.00
648.00
647.96
298,750
Jan 2, 2026
644.00
647.00
635.00
637.00
636.96
872,394
Dec 31, 2025
650.00
651.00
640.00
645.00
644.96
224,165
Dec 30, 2025
650.00
653.00
643.00
649.00
648.96
69,421
Dec 29, 2025
649.00
652.00
639.00
647.00
646.96
109,418
Dec 24, 2025
640.00
647.00
640.00
647.00
646.96
46,522
Dec 23, 2025
654.00
654.00
642.00
643.00
642.96
170,551
Dec 22, 2025
643.00
646.00
634.00
645.00
644.96
663,571
Dec 19, 2025
655.00
655.00
633.00
641.00
640.96
352,180
Dec 18, 2025
636.00
642.03
632.00
639.00
638.96
613,639
Dec 17, 2025
611.00
641.00
611.00
637.00
636.96
299,989
Dec 16, 2025
627.00
639.00
618.80
632.00
631.96
425,305
Dec 15, 2025
630.00
639.00
624.00
630.00
629.96
1,426,754
Dec 12, 2025
650.00
650.00
622.00
622.00
621.96
295,908
Dec 11, 2025
620.00
640.00
620.00
628.00
627.96
1,259,261
Dec 10, 2025
661.00
679.00
630.00
635.00
634.96
1,389,585
Dec 9, 2025
593.00
617.00
593.00
613.00
612.96
397,662
Dec 8, 2025
629.00
629.00
609.00
612.00
611.96
228,358
Dec 5, 2025
613.00
621.00
611.00
612.00
611.96
233,410
Dec 4, 2025
619.00
622.00
611.00
611.00
610.96
307,390
Dec 3, 2025
639.00
639.00
614.00
617.00
616.96
1,630,219
Dec 2, 2025
631.00
631.00
617.00
620.00
619.96
818,670
Dec 1, 2025
639.00
639.00
619.00
624.00
623.96
156,430
Nov 28, 2025
634.00
634.00
626.00
632.00
631.96
390,705
Nov 27, 2025
609.00
632.05
609.00
632.00
631.96
917,691
Nov 26, 2025
590.00
627.00
590.00
623.00
622.96
266,486
Nov 25, 2025
614.00
620.00
605.00
618.00
617.96
276,425
Nov 24, 2025
606.00
610.79
602.00
609.00
608.96
511,794
Nov 21, 2025
615.00
615.00
589.00
604.00
603.96
205,048
Nov 20, 2025
7.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
604.00
608.00
600.00
601.00
600.96
211,511
Nov 19, 2025
607.00
613.00
603.00
606.00
605.88
392,622
Nov 18, 2025
612.00
614.00
606.00
608.00
607.88
279,678
Nov 17, 2025
624.00
626.00
615.00
617.00
616.88
451,946
Nov 14, 2025
628.00
628.00
612.00
622.00
621.88
320,040
Nov 13, 2025
636.00
639.00
626.92
631.00
630.88
575,047
Nov 12, 2025
637.00
643.00
633.00
638.00
637.88
214,015
Nov 11, 2025
624.00
640.00
624.00
638.00
637.88
976,781
Nov 10, 2025
633.00
633.00
625.00
626.00
625.88
615,351
Nov 7, 2025
657.00
657.00
616.00
626.00
625.88
483,161
Nov 6, 2025
665.00
665.00
632.00
634.00
633.88
253,791
Nov 5, 2025
639.00
642.00
633.00
637.00
636.88
433,890
Nov 4, 2025
657.00
657.00
637.00
640.00
639.88
364,333
Nov 3, 2025
659.00
660.00
648.00
659.00
658.87
251,862
Oct 31, 2025
663.00
665.00
654.00
657.00
656.87
256,719
Oct 30, 2025
666.00
669.00
658.00
663.00
662.87
446,660
