Volution Group
(FAN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
592.00p
|
592.00p
|
566.00p
|
575.00p
|
94,095
|
|
30/04/2025
|
567.00p
|
568.00p
|
556.00p
|
568.00p
|
651,054
|
|
29/04/2025
|
554.00p
|
561.00p
|
552.12p
|
560.00p
|
651,250
|
|
28/04/2025
|
545.00p
|
561.00p
|
544.00p
|
553.00p
|
220,600
|
|
25/04/2025
|
535.00p
|
546.00p
|
525.00p
|
546.00p
|
255,236
|
|
24/04/2025
|
530.00p
|
530.00p
|
522.00p
|
529.00p
|
259,990
|
|
23/04/2025
|
528.00p
|
535.00p
|
522.00p
|
529.00p
|
980,114
|
|
22/04/2025
|
519.00p
|
527.00p
|
516.00p
|
520.00p
|
1,269,584
|
|
21/04/2025
|
525.00p
|
530.00p
|
522.00p
|
527.00p
|
248,668
|
|
18/04/2025
|
525.00p
|
530.00p
|
522.00p
|
527.00p
|
248,668
|
|
17/04/2025
|
525.00p
|
530.00p
|
522.00p
|
527.00p
|
248,668
|
|
16/04/2025
|
534.00p
|
535.00p
|
524.00p
|
525.00p
|
431,502
|
|
15/04/2025
|
516.00p
|
537.00p
|
514.00p
|
537.00p
|
385,511
|
|
14/04/2025
|
500.00p
|
521.00p
|
500.00p
|
519.00p
|
254,792
|
|
11/04/2025
|
509.00p
|
509.00p
|
494.00p
|
503.00p
|
370,383
|
|
10/04/2025
|
503.00p
|
518.00p
|
498.50p
|
498.50p
|
648,118
|
|
09/04/2025
|
486.00p
|
488.00p
|
471.32p
|
481.50p
|
483,354
|
|
08/04/2025
|
451.50p
|
500.00p
|
451.50p
|
495.50p
|
533,749
|
|
07/04/2025
|
466.00p
|
497.50p
|
455.15p
|
474.50p
|
440,230
|
|
04/04/2025
|
500.00p
|
514.00p
|
484.50p
|
487.50p
|
318,544
|
|
03/04/2025
|
546.00p
|
546.00p
|
510.00p
|
518.00p
|
171,538
|
|
02/04/2025
|
523.00p
|
529.00p
|
512.00p
|
521.00p
|
270,201
|
|
01/04/2025
|
542.00p
|
546.00p
|
530.00p
|
530.00p
|
304,119
|
|
31/03/2025
|
525.00p
|
550.00p
|
525.00p
|
538.00p
|
594,080
|
|
28/03/2025
|
541.00p
|
554.00p
|
537.32p
|
549.00p
|
157,324
|
|
27/03/2025
|
540.00p
|
552.00p
|
540.00p
|
547.00p
|
500,081
|
|
26/03/2025
|
580.00p
|
580.00p
|
548.00p
|
554.00p
|
269,738
|
|
25/03/2025
|
556.00p
|
565.00p
|
556.00p
|
564.00p
|
439,536
|
|
24/03/2025
|
544.00p
|
573.00p
|
544.00p
|
559.00p
|
416,604
|
|
21/03/2025
|
573.00p
|
574.00p
|
564.00p
|
567.00p
|
699,685
|
|
20/03/2025
|
553.00p
|
579.00p
|
553.00p
|
571.00p
|
432,411
|
|
19/03/2025
|
566.00p
|
584.00p
|
566.00p
|
579.00p
|
408,806
|
|
18/03/2025
|
567.00p
|
579.00p
|
563.00p
|
565.00p
|
267,449
|
|
17/03/2025
|
559.00p
|
586.00p
|
559.00p
|
572.00p
|
534,352
|
|
14/03/2025
|
589.00p
|
595.00p
|
576.00p
|
576.00p
|
865,121
|
|
13/03/2025
|
534.00p
|
588.00p
|
534.00p
|
585.00p
|
2,534,567
|
|
12/03/2025
|
505.00p
|
524.00p
|
505.00p
|
519.00p
|
346,803
|
|
11/03/2025
|
511.00p
|
518.00p
|
505.00p
|
508.00p
|
767,015
|
|
10/03/2025
|
513.00p
|
528.00p
|
509.00p
|
509.00p
|
266,168
|
|
07/03/2025
|
510.00p
|
529.00p
|
510.00p
|
525.00p
|
738,450
|
|
06/03/2025
|
529.00p
|
531.00p
|
514.00p
|
529.00p
|
218,534
|
|
05/03/2025
|
512.00p
|
525.00p
|
503.00p
|
516.00p
|
599,665
|
|
04/03/2025
|
508.00p
|
513.00p
|
500.00p
|
502.00p
|
1,326,165
|
|
03/03/2025
|
513.00p
|
517.00p
|
509.00p
|
512.00p
|
453,819
|
|
28/02/2025
|
525.00p
|
525.00p
|
507.00p
|
512.00p
|
1,251,877
|
|
27/02/2025
|
514.00p
|
514.00p
|
504.00p
|
513.00p
|
429,748
|
|
26/02/2025
|
501.00p
|
516.00p
|
501.00p
|
513.00p
|
2,569,699
|
|
25/02/2025
|
500.00p
|
506.00p
|
495.50p
|
501.00p
|
238,300
|
|
24/02/2025
|
495.00p
|
511.00p
|
495.00p
|
502.00p
|
306,422
|
|
21/02/2025
|
520.00p
|
520.00p
|
508.00p
|
510.00p
|
430,754
|
|
20/02/2025
|
510.00p
|
524.00p
|
510.00p
|
516.00p
|
192,139
|
|
19/02/2025
|
512.00p
|
520.00p
|
511.00p
|
515.00p
|
429,671
|
|
18/02/2025
|
530.00p
|
530.00p
|
517.00p
|
519.00p
|
260,208
|
|
17/02/2025
|
523.00p
|
528.00p
|
522.00p
|
522.00p
|
658,637
|
|
14/02/2025
|
540.00p
|
540.00p
|
522.00p
|
524.00p
|
434,667
|
|
13/02/2025
|
520.00p
|
529.00p
|
520.00p
|
526.00p
|
596,952
|
|
12/02/2025
|
520.00p
|
537.00p
|
520.00p
|
524.00p
|
836,810
|
|
11/02/2025
|
534.00p
|
539.00p
|
532.00p
|
535.00p
|
210,202
|
|
10/02/2025
|
540.00p
|
540.00p
|
527.00p
|
534.00p
|
189,272
|
|
07/02/2025
|
523.00p
|
538.00p
|
523.00p
|
526.00p
|
434,379
|
|
06/02/2025
|
531.00p
|
539.00p
|
527.00p
|
530.00p
|
244,345
|
|
05/02/2025
|
527.00p
|
530.00p
|
520.00p
|
530.00p
|
623,400
|
|
04/02/2025
|
540.00p
|
540.00p
|
523.00p
|
528.00p
|
172,682
|
|
03/02/2025
|
528.00p
|
532.00p
|
520.00p
|
528.00p
|
224,993
|
|
31/01/2025
|
534.00p
|
540.00p
|
532.00p
|
533.00p
|
1,134,145
|
|
30/01/2025
|
532.00p
|
543.00p
|
531.00p
|
536.00p
|
290,782
|
|
29/01/2025
|
538.00p
|
544.51p
|
531.00p
|
533.00p
|
182,222
|
|
28/01/2025
|
532.00p
|
546.00p
|
532.00p
|
538.00p
|
193,114
|
|
27/01/2025
|
530.00p
|
542.00p
|
530.00p
|
540.00p
|
304,624
|
|
24/01/2025
|
545.00p
|
553.00p
|
541.00p
|
546.00p
|
219,873
|
|
23/01/2025
|
564.00p
|
564.00p
|
548.00p
|
548.00p
|
343,852
|
|
22/01/2025
|
560.00p
|
564.00p
|
546.35p
|
561.00p
|
465,376
|
|
21/01/2025
|
539.00p
|
552.00p
|
537.00p
|
548.00p
|
224,118
|
|
20/01/2025
|
542.00p
|
548.00p
|
537.00p
|
542.00p
|
307,618
|
|
17/01/2025
|
529.00p
|
546.00p
|
529.00p
|
545.00p
|
225,719
|
|
16/01/2025
|
549.00p
|
549.00p
|
529.00p
|
532.00p
|
492,931
|
|
15/01/2025
|
510.00p
|
537.00p
|
509.00p
|
532.00p
|
391,799
|
|
14/01/2025
|
505.00p
|
514.00p
|
505.00p
|
507.00p
|
1,601,045
|
|
13/01/2025
|
514.00p
|
522.00p
|
509.00p
|
511.00p
|
247,837
|
|
10/01/2025
|
527.00p
|
527.00p
|
520.00p
|
523.00p
|
423,165
|
|
09/01/2025
|
518.00p
|
522.00p
|
507.00p
|
522.00p
|
485,717
|
|
08/01/2025
|
520.00p
|
526.85p
|
512.00p
|
516.00p
|
429,888
|
|
07/01/2025
|
542.00p
|
544.00p
|
523.00p
|
523.00p
|
502,562
|
|
06/01/2025
|
545.00p
|
549.00p
|
540.00p
|
542.00p
|
378,363
|
|
03/01/2025
|
542.00p
|
552.00p
|
542.00p
|
548.00p
|
918,552
|
|
02/01/2025
|
535.00p
|
562.00p
|
535.00p
|
550.00p
|
124,062
|
|
01/01/2025
|
565.00p
|
565.00p
|
549.00p
|
560.00p
|
86,085
|
|
31/12/2024
|
565.00p
|
565.00p
|
549.00p
|
560.00p
|
86,085
|
|
30/12/2024
|
556.00p
|
556.00p
|
545.00p
|
550.00p
|
183,794
|
|
27/12/2024
|
549.00p
|
558.00p
|
549.00p
|
554.00p
|
104,010
|
|
26/12/2024
|
564.00p
|
564.00p
|
555.00p
|
557.00p
|
43,682
|
|
25/12/2024
|
564.00p
|
564.00p
|
555.00p
|
557.00p
|
43,682
|
|
24/12/2024
|
564.00p
|
564.00p
|
555.00p
|
557.00p
|
43,682
|
|
23/12/2024
|
549.00p
|
555.00p
|
549.00p
|
553.00p
|
134,292
|
|
20/12/2024
|
547.00p
|
554.00p
|
539.00p
|
554.00p
|
678,615
|
|
19/12/2024
|
567.00p
|
567.00p
|
548.00p
|
552.00p
|
500,987
|
|
18/12/2024
|
552.00p
|
566.00p
|
552.00p
|
558.00p
|
359,334
|
|
17/12/2024
|
576.00p
|
576.00p
|
552.00p
|
554.00p
|
362,067
|
|
16/12/2024
|
553.00p
|
570.00p
|
553.00p
|
569.00p
|
252,289
|
|
13/12/2024
|
552.00p
|
567.00p
|
552.00p
|
565.00p
|
221,821
|
|
12/12/2024
|
574.00p
|
578.00p
|
557.00p
|
562.00p
|
343,871
|
|
11/12/2024
|
525.00p
|
573.00p
|
525.00p
|
569.00p
|
891,331
|
|
10/12/2024
|
559.00p
|
559.48p
|
551.00p
|
551.00p
|
206,607
|
|
09/12/2024
|
570.00p
|
571.00p
|
560.00p
|
561.00p
|
185,342
|
|
06/12/2024
|
565.00p
|
574.00p
|
564.00p
|
569.00p
|
128,710
|
|
05/12/2024
|
550.00p
|
571.00p
|
550.00p
|
566.00p
|
279,193
|
|
04/12/2024
|
563.00p
|
568.00p
|
561.00p
|
566.00p
|
301,097
|
|
03/12/2024
|
563.00p
|
563.00p
|
555.00p
|
563.00p
|
306,729
|
|
02/12/2024
|
550.00p
|
560.00p
|
550.00p
|
557.00p
|
337,615
|
|
29/11/2024
|
550.00p
|
565.00p
|
550.00p
|
556.00p
|
633,935
|
|
28/11/2024
|
570.00p
|
572.00p
|
559.00p
|
560.00p
|
159,033
|
|
27/11/2024
|
580.00p
|
580.00p
|
557.00p
|
569.00p
|
227,882
|
|
26/11/2024
|
580.00p
|
580.00p
|
553.51p
|
556.00p
|
292,660
|
|
25/11/2024
|
570.00p
|
573.00p
|
558.00p
|
573.00p
|
695,173
|
|
22/11/2024
|
562.00p
|
566.00p
|
552.00p
|
551.00p
|
357,772
|
|
21/11/2024
|
567.00p
|
567.00p
|
544.00p
|
551.00p
|
749,880
|
|
20/11/2024
|
570.00p
|
570.00p
|
556.00p
|
563.00p
|
535,111
|
|
19/11/2024
|
562.00p
|
563.00p
|
554.00p
|
559.00p
|
617,079
|
|
18/11/2024
|
580.00p
|
580.00p
|
557.00p
|
561.00p
|
148,274
|