Volution Group
(FAN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
31/10/2025
|
663.00p
|
665.00p
|
654.00p
|
657.00p
|
256,721
|
|
30/10/2025
|
666.00p
|
669.00p
|
658.00p
|
663.00p
|
446,660
|
|
29/10/2025
|
685.00p
|
687.00p
|
666.00p
|
667.00p
|
425,554
|
|
28/10/2025
|
656.00p
|
687.00p
|
656.00p
|
684.00p
|
380,966
|
|
27/10/2025
|
693.00p
|
693.00p
|
684.00p
|
686.00p
|
330,032
|
|
24/10/2025
|
688.00p
|
689.00p
|
674.00p
|
687.00p
|
519,809
|
|
23/10/2025
|
664.00p
|
673.00p
|
659.00p
|
673.00p
|
1,060,947
|
|
22/10/2025
|
645.00p
|
666.00p
|
645.00p
|
657.00p
|
1,028,004
|
|
21/10/2025
|
638.00p
|
652.00p
|
638.00p
|
652.00p
|
588,870
|
|
20/10/2025
|
628.00p
|
648.00p
|
628.00p
|
640.00p
|
222,838
|
|
17/10/2025
|
619.00p
|
644.99p
|
619.00p
|
638.00p
|
499,355
|
|
16/10/2025
|
666.00p
|
671.00p
|
645.00p
|
650.00p
|
678,610
|
|
15/10/2025
|
656.00p
|
679.00p
|
656.00p
|
667.00p
|
475,373
|
|
14/10/2025
|
682.00p
|
682.00p
|
643.00p
|
658.00p
|
1,312,037
|
|
13/10/2025
|
676.00p
|
687.00p
|
675.00p
|
685.00p
|
291,877
|
|
10/10/2025
|
681.00p
|
686.00p
|
670.00p
|
675.00p
|
365,349
|
|
09/10/2025
|
679.00p
|
720.00p
|
667.00p
|
683.00p
|
1,060,186
|
|
08/10/2025
|
641.00p
|
650.00p
|
641.00p
|
649.00p
|
675,349
|
|
07/10/2025
|
642.00p
|
645.00p
|
630.00p
|
639.00p
|
653,415
|
|
06/10/2025
|
644.00p
|
646.00p
|
639.00p
|
640.00p
|
206,781
|
|
03/10/2025
|
638.00p
|
645.00p
|
632.00p
|
643.00p
|
283,444
|
|
02/10/2025
|
629.00p
|
637.00p
|
628.00p
|
637.00p
|
217,262
|
|
01/10/2025
|
631.00p
|
631.00p
|
622.00p
|
627.00p
|
859,753
|
|
30/09/2025
|
630.00p
|
633.05p
|
621.00p
|
633.00p
|
341,374
|
|
29/09/2025
|
616.00p
|
625.00p
|
609.00p
|
625.00p
|
960,568
|
|
26/09/2025
|
644.00p
|
644.00p
|
610.00p
|
610.00p
|
334,310
|
|
25/09/2025
|
596.00p
|
619.00p
|
582.00p
|
615.00p
|
255,235
|
|
24/09/2025
|
623.00p
|
624.00p
|
608.00p
|
611.00p
|
165,955
|
|
23/09/2025
|
638.00p
|
645.00p
|
624.00p
|
624.00p
|
348,051
|
|
22/09/2025
|
632.00p
|
636.00p
|
625.40p
|
633.00p
|
257,138
|
|
19/09/2025
|
627.00p
|
634.00p
|
618.00p
|
630.00p
|
784,134
|
|
18/09/2025
|
631.00p
|
631.00p
|
622.00p
|
626.00p
|
900,491
|
|
17/09/2025
|
628.00p
|
635.00p
|
623.00p
|
626.00p
|
305,914
|
|
16/09/2025
|
634.00p
|
638.00p
|
626.00p
|
628.00p
|
140,538
|
|
15/09/2025
|
636.00p
|
640.00p
|
628.01p
|
634.00p
|
697,736
|
|
12/09/2025
|
634.00p
|
638.00p
|
624.00p
|
629.00p
|
492,716
|
|
11/09/2025
|
627.00p
|
631.00p
|
620.00p
|
630.00p
|
153,552
|
|
10/09/2025
|
620.00p
|
632.00p
|
620.00p
|
623.00p
|
156,392
|
|
09/09/2025
|
633.00p
|
634.00p
|
623.00p
|
624.00p
|
311,664
|
|
08/09/2025
|
626.00p
|
635.00p
|
622.04p
|
632.00p
|
236,794
|
|
05/09/2025
|
623.00p
|
629.00p
|
616.00p
|
621.00p
|
834,259
|
|
04/09/2025
|
615.00p
|
620.00p
|
609.00p
|
619.00p
|
1,301,004
|
|
03/09/2025
|
640.00p
|
640.00p
|
607.00p
|
616.00p
|
267,191
|
|
02/09/2025
|
641.00p
|
643.00p
|
610.00p
|
613.00p
|
227,127
|
|
01/09/2025
|
633.00p
|
643.00p
|
632.00p
|
640.00p
|
327,100
|
|
29/08/2025
|
635.00p
|
637.00p
|
625.00p
|
632.00p
|
234,923
|
|
28/08/2025
|
625.00p
|
632.00p
|
625.00p
|
627.00p
|
157,964
|
|
27/08/2025
|
637.00p
|
638.00p
|
627.00p
|
630.00p
|
159,322
|
|
26/08/2025
|
635.00p
|
645.00p
|
632.00p
|
637.00p
|
428,633
|
|
25/08/2025
|
649.00p
|
655.00p
|
642.00p
|
653.00p
|
148,303
|
|
22/08/2025
|
649.00p
|
655.00p
|
642.00p
|
653.00p
|
148,303
|
|
21/08/2025
|
649.00p
|
652.00p
|
645.00p
|
648.00p
|
149,568
|
|
20/08/2025
|
653.00p
|
653.00p
|
644.00p
|
648.00p
|
128,922
|
|
19/08/2025
|
651.00p
|
655.00p
|
648.00p
|
653.00p
|
272,505
|
|
18/08/2025
|
661.00p
|
661.00p
|
645.00p
|
646.00p
|
116,084
|
|
15/08/2025
|
653.00p
|
656.00p
|
647.00p
|
654.00p
|
220,793
|
|
14/08/2025
|
625.00p
|
659.00p
|
625.00p
|
652.00p
|
321,621
|
|
13/08/2025
|
658.00p
|
666.00p
|
655.00p
|
656.00p
|
168,160
|
|
12/08/2025
|
660.00p
|
666.00p
|
652.00p
|
660.00p
|
529,478
|
|
11/08/2025
|
665.00p
|
665.00p
|
655.00p
|
656.00p
|
336,681
|
|
08/08/2025
|
640.00p
|
672.00p
|
640.00p
|
664.00p
|
153,480
|
|
07/08/2025
|
663.00p
|
675.00p
|
662.00p
|
668.00p
|
189,912
|
|
06/08/2025
|
666.00p
|
672.00p
|
661.00p
|
663.00p
|
173,297
|
|
05/08/2025
|
698.00p
|
698.00p
|
664.00p
|
664.00p
|
490,030
|
|
04/08/2025
|
625.00p
|
671.00p
|
625.00p
|
668.00p
|
246,801
|
|
01/08/2025
|
666.00p
|
673.00p
|
654.00p
|
654.00p
|
135,032
|
|
31/07/2025
|
677.00p
|
677.00p
|
670.00p
|
670.00p
|
8,984
|
|
30/07/2025
|
670.00p
|
680.00p
|
661.00p
|
672.00p
|
278,727
|
|
29/07/2025
|
647.00p
|
668.00p
|
647.00p
|
665.00p
|
451,475
|
|
28/07/2025
|
660.00p
|
670.21p
|
647.00p
|
647.00p
|
311,471
|
|
25/07/2025
|
664.00p
|
664.00p
|
645.00p
|
656.00p
|
377,835
|
|
24/07/2025
|
635.00p
|
659.12p
|
633.00p
|
657.00p
|
669,943
|
|
23/07/2025
|
646.00p
|
666.00p
|
632.00p
|
632.00p
|
196,491
|
|
22/07/2025
|
650.00p
|
651.00p
|
637.00p
|
641.00p
|
204,285
|
|
21/07/2025
|
635.00p
|
652.00p
|
631.00p
|
647.00p
|
500,476
|
|
18/07/2025
|
646.00p
|
646.00p
|
631.00p
|
634.00p
|
198,007
|
|
17/07/2025
|
621.00p
|
634.00p
|
620.00p
|
631.00p
|
598,755
|
|
16/07/2025
|
598.00p
|
620.00p
|
598.00p
|
620.00p
|
241,447
|
|
15/07/2025
|
625.00p
|
625.00p
|
616.00p
|
617.00p
|
187,140
|
|
14/07/2025
|
618.00p
|
624.00p
|
612.00p
|
615.00p
|
273,900
|
|
11/07/2025
|
622.00p
|
626.00p
|
614.00p
|
619.00p
|
2,164,142
|
|
10/07/2025
|
618.00p
|
626.00p
|
617.00p
|
623.00p
|
222,731
|
|
09/07/2025
|
617.00p
|
629.56p
|
617.00p
|
619.00p
|
380,639
|
|
08/07/2025
|
596.00p
|
619.00p
|
596.00p
|
617.00p
|
805,448
|
|
07/07/2025
|
597.00p
|
613.00p
|
594.00p
|
610.00p
|
519,601
|
|
04/07/2025
|
599.00p
|
599.00p
|
591.00p
|
593.00p
|
103,331
|
|
03/07/2025
|
599.00p
|
603.00p
|
597.00p
|
600.00p
|
113,664
|
|
02/07/2025
|
594.00p
|
598.00p
|
589.00p
|
594.00p
|
287,596
|
|
01/07/2025
|
592.00p
|
594.00p
|
586.00p
|
593.00p
|
415,262
|
|
30/06/2025
|
605.00p
|
606.00p
|
591.00p
|
591.00p
|
201,208
|
|
27/06/2025
|
590.00p
|
602.00p
|
585.64p
|
601.00p
|
244,820
|
|
26/06/2025
|
588.00p
|
597.00p
|
578.00p
|
591.00p
|
424,843
|
|
25/06/2025
|
569.00p
|
591.00p
|
569.00p
|
590.00p
|
593,074
|
|
24/06/2025
|
588.00p
|
596.00p
|
581.00p
|
586.00p
|
422,194
|
|
23/06/2025
|
589.00p
|
594.00p
|
582.00p
|
582.00p
|
366,722
|
|
20/06/2025
|
607.00p
|
609.00p
|
588.00p
|
588.00p
|
876,052
|
|
19/06/2025
|
608.00p
|
609.00p
|
600.00p
|
606.00p
|
628,045
|
|
18/06/2025
|
601.00p
|
614.00p
|
600.00p
|
611.00p
|
435,367
|
|
17/06/2025
|
609.00p
|
609.00p
|
600.00p
|
601.00p
|
623,289
|
|
16/06/2025
|
608.00p
|
609.00p
|
595.00p
|
605.00p
|
213,248
|
|
13/06/2025
|
594.00p
|
606.00p
|
594.00p
|
604.00p
|
96,654
|
|
12/06/2025
|
612.00p
|
613.00p
|
603.00p
|
607.00p
|
184,614
|
|
11/06/2025
|
614.00p
|
616.00p
|
608.00p
|
614.00p
|
621,232
|
|
10/06/2025
|
610.00p
|
620.00p
|
608.00p
|
608.00p
|
472,789
|
|
09/06/2025
|
610.00p
|
610.00p
|
601.00p
|
610.00p
|
416,105
|
|
06/06/2025
|
610.00p
|
610.00p
|
598.00p
|
605.00p
|
159,285
|
|
05/06/2025
|
581.00p
|
604.00p
|
581.00p
|
600.00p
|
357,333
|
|
04/06/2025
|
594.00p
|
604.00p
|
594.00p
|
604.00p
|
310,008
|
|
03/06/2025
|
610.00p
|
610.00p
|
593.00p
|
596.00p
|
242,224
|
|
02/06/2025
|
578.00p
|
614.00p
|
578.00p
|
603.00p
|
122,957
|
|
30/05/2025
|
602.00p
|
614.00p
|
602.00p
|
609.00p
|
460,142
|
|
29/05/2025
|
621.00p
|
623.00p
|
613.00p
|
613.00p
|
343,351
|
|
28/05/2025
|
607.00p
|
628.00p
|
607.00p
|
619.00p
|
257,987
|
|
27/05/2025
|
619.00p
|
626.00p
|
614.00p
|
619.00p
|
236,498
|
|
26/05/2025
|
624.00p
|
631.00p
|
606.00p
|
614.00p
|
241,721
|
|
23/05/2025
|
624.00p
|
631.00p
|
606.00p
|
614.00p
|
241,721
|
|
22/05/2025
|
618.00p
|
624.00p
|
615.00p
|
620.00p
|
218,516
|
|
21/05/2025
|
616.00p
|
633.00p
|
616.00p
|
622.00p
|
287,931
|
|
20/05/2025
|
629.00p
|
640.00p
|
625.00p
|
627.00p
|
253,149
|
|
19/05/2025
|
595.00p
|
631.00p
|
595.00p
|
630.00p
|
205,322
|
|
16/05/2025
|
620.00p
|
627.00p
|
618.00p
|
622.00p
|
200,805
|
|
15/05/2025
|
614.00p
|
620.90p
|
613.00p
|
618.00p
|
144,961
|
|
14/05/2025
|
641.00p
|
641.00p
|
612.00p
|
619.00p
|
182,465
|
|
13/05/2025
|
576.00p
|
615.00p
|
576.00p
|
615.00p
|
586,700
|
|
12/05/2025
|
603.00p
|
613.00p
|
601.00p
|
603.00p
|
323,172
|
|
09/05/2025
|
599.00p
|
609.00p
|
597.00p
|
601.00p
|
139,281
|
|
08/05/2025
|
566.00p
|
612.00p
|
566.00p
|
605.00p
|
378,285
|
|
07/05/2025
|
579.00p
|
591.00p
|
579.00p
|
590.00p
|
210,702
|
|
06/05/2025
|
581.00p
|
591.00p
|
577.50p
|
586.00p
|
285,041
|
|
05/05/2025
|
578.00p
|
582.00p
|
574.00p
|
580.00p
|
211,675
|
|
02/05/2025
|
578.00p
|
582.00p
|
574.00p
|
580.00p
|
211,675
|