Volution Group Plc (GB:FAN)
LSE:FAN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
614.00
638.00
614.00
630.00
630.00
+1.45%
1,377,341
2.49
Apr 09, 2026
658.00
658.00
619.00
621.00
621.00
-1.74%
687,704
1.26
Apr 08, 2026
650.00
650.00
611.00
632.00
632.00
+8.40%
1,173,695
2.21
Apr 07, 2026
588.00
594.00
577.00
583.00
583.00
-0.34%
267,026
0.50
Apr 06, 2026
585.00
586.00
570.00
585.00
585.00
0.00%
0
0.00
Apr 03, 2026
585.00
586.00
570.00
585.00
585.00
0.00%
0
0.00
Apr 02, 2026
577.00
586.00
570.00
585.00
585.00
-0.34%
367,574
0.67
Apr 01, 2026
569.00
589.00
569.00
587.00
587.00
+2.98%
242,393
0.43
Mar 31, 2026
569.00
578.00
567.00
570.00
570.00
+0.35%
209,553
0.38
Mar 30, 2026
567.00
568.00
558.00
568.00
568.00
0.00%
381,405
0.69
Mar 27, 2026
580.00
580.00
564.00
568.00
568.00
-2.24%
314,831
0.57
Mar 26, 2026
589.00
589.00
578.00
581.00
581.00
-0.17%
639,172
1.18
Mar 25, 2026
584.00
594.00
578.00
586.00
582.00
+1.74%
364,000
0.68
Mar 24, 2026
579.00
582.00
571.00
576.00
572.07
-0.35%
319,783
0.60
Mar 23, 2026
557.00
592.00
547.00
578.00
574.05
+1.76%
603,251
1.15
Mar 20, 2026
564.00
573.00
557.00
568.00
564.12
+1.07%
1,334,785
2.64
Mar 19, 2026
579.00
579.00
560.00
562.00
558.16
-4.26%
676,263
1.34
Mar 18, 2026
572.00
602.00
572.00
587.00
582.99
+0.51%
621,710
1.24
Mar 17, 2026
587.00
591.00
579.00
584.00
580.01
-0.68%
475,969
0.95
Mar 16, 2026
605.00
605.00
582.00
588.00
583.99
-0.68%
372,776
0.74
Mar 13, 2026
640.00
640.00
591.00
592.00
587.96
-3.58%
711,820
1.43
Mar 12, 2026
620.00
648.00
598.00
614.00
609.81
-1.60%
1,596,748
3.23
Mar 11, 2026
623.00
634.00
616.90
624.00
619.74
-0.48%
249,284
0.50
Mar 10, 2026
622.00
638.00
621.00
627.00
622.72
+1.29%
557,928
1.10
Mar 09, 2026
623.00
625.00
606.65
619.00
614.77
-2.52%
318,925
0.61
Mar 06, 2026
650.00
655.46
623.00
635.00
630.67
-1.70%
408,074
0.78
Mar 05, 2026
679.00
679.00
646.00
646.00
641.59
-2.42%
323,422
0.62
Mar 04, 2026
650.00
668.00
650.00
662.00
657.48
-0.45%
951,566
1.86
Mar 03, 2026
680.00
687.00
655.00
665.00
660.46
-3.90%
356,999
0.70
Mar 02, 2026
699.00
705.40
688.00
692.00
687.28
-2.81%
339,818
0.64
Feb 27, 2026
689.00
714.00
689.00
712.00
707.14
+2.30%
737,274
1.39
Feb 26, 2026
700.00
700.00
684.00
696.00
691.25
+1.46%
288,878
0.55
Feb 25, 2026
692.00
717.00
682.00
686.00
681.32
-0.15%
224,314
0.42
Feb 24, 2026
722.00
725.00
679.00
687.00
682.31
-0.43%
153,869
0.28
Feb 23, 2026
730.00
730.00
688.50
690.00
685.29
-1.29%
226,817
0.42
Feb 20, 2026
684.00
702.00
683.00
699.00
694.23
+2.19%
255,187
0.47
Feb 19, 2026
700.00
700.00
681.00
684.00
679.33
-1.01%
301,062
0.55
Feb 18, 2026
652.00
694.00
652.00
691.00
686.28
+0.88%
152,541
0.28
Feb 17, 2026
690.00
693.00
678.00
685.00
680.32
-0.44%
913,159
1.70
Feb 16, 2026
698.00
701.00
688.00
688.00
683.30
-0.86%
773,915
1.45
Feb 13, 2026
700.00
700.00
683.00
694.00
689.26
+0.87%
193,625
0.36
Feb 12, 2026
700.00
700.00
683.00
688.00
683.30
0.00%
283,721
0.53
Feb 11, 2026
694.00
696.00
677.00
688.00
683.30
-0.72%
662,205
1.25
Feb 10, 2026
677.00
696.00
677.00
693.00
688.27
+1.17%
364,773
0.68
Feb 09, 2026
662.00
688.00
662.00
685.00
680.32
+1.33%
789,745
1.50
Feb 06, 2026
655.00
677.00
653.00
676.00
671.39
+2.58%
278,027
0.52
Feb 05, 2026
633.00
670.00
633.00
659.00
654.50
-0.75%
3,371,376
6.85
Feb 04, 2026
644.00
667.00
644.00
664.00
659.47
+1.84%
849,365
1.75
Feb 03, 2026
660.00
660.00
645.00
652.00
647.55
0.00%
605,295
1.26
Feb 02, 2026
638.00
652.00
636.00
652.00
647.55
+1.56%
236,189
0.49
Rows: