Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Volution Group PLS (FAN) Share Price

Intraday
Historical

Price	688.00p on 11-02-2026 at 19:35:10
Change	-5.00p -0.72%
Buy	689.00p
Sell	688.00p

Last Trade:	Unknown 76,842.00 at 687.78906p
Day's Volume:	662,200
Last Close:	688.00p
Open:	694.00p
ISIN:	GB00BN3ZZ526

Day's Range	677.00p - 694.00p
52wk Range:	451.50p - 714.00p
Market Capitalisation:	£1.37b
VWAP:	684.97629p
Shares in Issue:	198.41m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Volution Group PLS (FAN) Latest Trades
Unknown*	76,842	687.78906p	SI Trade Negotiated Trade	16:38:52 - 11-Feb-26
Sell*	830	688.00p	SI Trade	16:35:15 - 11-Feb-26
Sell*	154,283	688.00p	Uncrossing Trade	16:35:15 - 11-Feb-26
Buy*	52	689.00p	SI Trade	16:29:53 - 11-Feb-26
Buy*	123	689.00p	SI Trade	16:29:48 - 11-Feb-26
Buy*	360	689.00p	SI Trade	16:29:43 - 11-Feb-26
Buy*	24	689.00p	Automatic Execution	16:29:32 - 11-Feb-26
Buy*	206	689.00p	Automatic Execution	16:29:32 - 11-Feb-26
Sell*	200	688.00p	Automatic Execution	16:29:29 - 11-Feb-26
Sell*	121	688.00p	Automatic Execution	16:29:29 - 11-Feb-26

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	694.00	694.00	677.00	688.00	662,200
10th Feb 2026 (Tue)	677.00	696.00	677.00	693.00	364,767
9th Feb 2026 (Mon)	662.00	688.00	662.00	685.00	789,738
6th Feb 2026 (Fri)	655.00	676.00	654.00	676.00	278,022
5th Feb 2026 (Thu)	633.00	670.00	633.00	659.00	3,371,372
4th Feb 2026 (Wed)	644.00	666.00	644.00	664.00	849,357
3rd Feb 2026 (Tue)	660.00	660.00	646.00	652.00	605,292
2nd Feb 2026 (Mon)	638.00	652.00	636.00	652.00	236,183
30th Jan 2026 (Fri)	639.00	647.00	639.00	642.00	275,293
29th Jan 2026 (Thu)	655.00	655.00	636.00	642.00	334,903
28th Jan 2026 (Wed)	650.00	651.00	639.00	641.00	1,328,976
27th Jan 2026 (Tue)	669.00	669.00	646.00	646.00	627,101
26th Jan 2026 (Mon)	643.00	648.00	638.00	647.00	345,966
23rd Jan 2026 (Fri)	632.00	650.00	632.00	648.00	2,024,165
22nd Jan 2026 (Thu)	635.00	648.00	635.00	642.00	882,790
21st Jan 2026 (Wed)	620.00	639.00	620.00	630.00	741,316
20th Jan 2026 (Tue)	627.00	641.00	627.00	637.00	268,322
19th Jan 2026 (Mon)	635.00	645.00	629.00	642.00	166,025
16th Jan 2026 (Fri)	675.00	675.00	651.00	652.00	180,810
15th Jan 2026 (Thu)	631.00	657.00	631.00	657.00	214,831
14th Jan 2026 (Wed)	661.00	661.00	641.00	647.00	283,743
13th Jan 2026 (Tue)	655.00	658.00	642.00	647.00	671,617
12th Jan 2026 (Mon)	665.00	665.00	648.00	655.00	307,843

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
2nd Feb 2026 1:00 pm	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Completion of AC Industries Acquisition
26th Jan 2026 4:00 pm	RNS	Director/PDMR Shareholding
23rd Jan 2026 10:05 am	RNS	Holding(s) in Company
2nd Jan 2026 11:30 am	RNS	Total Voting Rights
11th Dec 2025 3:00 pm	RNS	Holding(s) in Company
10th Dec 2025 4:50 pm	RNS	Result of AGM
10th Dec 2025 7:01 am	RNS	Agreement to acquire AC Industries in Australia
10th Dec 2025 7:00 am	RNS	AGM Trading Update
3rd Dec 2025 4:00 pm	RNS	Holdings in Company

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value10,472.11

Change118.27