Volution Group plc - FAN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	644	610	610	644	610	334,310
September 25, 2025	596	615	615	619	582	255,236
September 24, 2025	623	611	611	624	608	272,643
September 23, 2025	638	624	624	645	624	349,085
September 22, 2025	632	633	633	636	625.4	257,138
September 19, 2025	627	630	630	634	618	784,134
September 18, 2025	631	626	626	631	622	903,333
September 17, 2025	628	626	626	635	623	305,914
September 16, 2025	634	628	628	638	626	136,590
September 15, 2025	639.28	634	634	640	628.01	697,736
September 12, 2025	634	629	629	638	624	495,388
September 11, 2025	626.5	630	630	631	620	153,552
September 10, 2025	620	623	623	632	620	156,393
September 09, 2025	633	624	624	634	623	311,664
September 08, 2025	626	632	632	635	622.04	236,795
September 05, 2025	623	621	621	629	616	665,334
September 04, 2025	615	619	619	620	609	1.3M
September 03, 2025	640	616	616	640	608	267,191
September 02, 2025	641	613	613	643	610	227,127
September 01, 2025	633	640	640	643	632	327,100
August 29, 2025	635	632	632	637	625	234,923
August 28, 2025	625	627	627	632	625	157,964
August 27, 2025	637	630	630	638	627	159,323
August 26, 2025	635	637	637	645	632	428,633
August 22, 2025	649	653	653	655	642	148,303
August 21, 2025	649	648	648	652	645	149,568
August 20, 2025	653	648	648	653	644	128,922
August 19, 2025	651	653	653	655	648	272,505
August 18, 2025	661	646	646	661	645	116,084
August 15, 2025	653	654	654	656	647	295,962
August 14, 2025	625	652	652	659	625	391,486
August 13, 2025	658	656	656	666	655	168,160
August 12, 2025	660	660	660	666	652	529,478
August 11, 2025	665	656	656	665	655	336,681
August 08, 2025	640	664	664	672	640	153,481
August 07, 2025	663	668	668	675	662	189,912
August 06, 2025	666	663	663	672	661	173,297
August 05, 2025	698	664	664	698	664	383,784
August 04, 2025	625	668	668	671	625	246,801
August 01, 2025	667.9	654	654	673	654	135,032
July 31, 2025	670	670	670	678.32	664	539,868
July 30, 2025	670	672	672	680	661	278,727
July 29, 2025	647	665	665	668	647	451,475
July 28, 2025	660	647	647	670.21	647	371,024
July 25, 2025	664	656	656	664	645	377,835
July 24, 2025	635	657	657	659.12	633	1.01M
July 23, 2025	646	632	632	666	632	186,491
July 22, 2025	651	641	641	651	637	283,671
July 21, 2025	635	647	647	652	631	501,723
July 18, 2025	646	633	633	646	631	48,419
July 17, 2025	621	631	631	634	620	598,756
July 16, 2025	598	620	620	620	598	241,447
July 15, 2025	625	617	617	625	616	187,140
July 14, 2025	618	615	615	624	612	273,901
July 11, 2025	622	619	619	626	614	2.16M
July 10, 2025	618	623	623	626	617	222,731
July 09, 2025	617	619	619	629.56	617	380,639
July 08, 2025	596	617	617	619	596	805,451
July 07, 2025	597	610	610	613	594	519,601
July 04, 2025	599	593	593	599	591	103,331

Volution Group plc (FAN.L) LSE