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	595.00p on 14-05-2026 at 07:55:12
Change	4.00p 0.68%
Buy	596.00p
Sell	594.00p

Last Trade:	Sell 226.00 at 595.00p
Day's Volume:	10,291
Last Close:	591.00p
Open:	565.00p
ISIN:	GB00BN3ZZ526

Day's Range	565.00p - 596.00p
52wk Range:	547.00p - 730.00p
Market Capitalisation:	£1.18b
VWAP:	594.82297p
Shares in Issue:	198.04m

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
Sell*	226	595.00p	Automatic Execution	08:53:54 - 14-May-26
Sell*	187	595.00p	Automatic Execution	08:53:54 - 14-May-26
Sell*	267	595.00p	Automatic Execution	08:53:54 - 14-May-26
Buy*	25	596.00p	Automatic Execution	08:53:10 - 14-May-26
Buy*	111	596.00p	Automatic Execution	08:53:10 - 14-May-26
Buy*	13	596.00p	Automatic Execution	08:53:10 - 14-May-26
Buy*	1	596.00p	Automatic Execution	08:53:10 - 14-May-26
Buy*	122	596.00p	Automatic Execution	08:53:10 - 14-May-26
Buy*	3	596.00p	Automatic Execution	08:53:10 - 14-May-26
Buy*	133	596.00p	Automatic Execution	08:53:10 - 14-May-26

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	610.00	610.00	584.00	591.00	721,111
12th May 2026 (Tue)	614.00	620.00	598.00	598.00	1,126,717
11th May 2026 (Mon)	615.00	623.00	615.00	620.00	211,699
8th May 2026 (Fri)	611.00	630.00	611.00	624.00	217,632
7th May 2026 (Thu)	647.00	647.00	627.00	627.00	712,882
6th May 2026 (Wed)	624.00	639.00	610.00	633.00	528,866
5th May 2026 (Tue)	610.00	611.00	602.00	603.00	1,234,714
4th May 2026 (Mon)	612.00	612.00	612.00	612.00	0
1st May 2026 (Fri)	609.00	615.00	609.00	612.00	396,364
30th Apr 2026 (Thu)	596.00	617.00	596.00	614.00	326,489
29th Apr 2026 (Wed)	620.00	620.00	607.00	607.00	289,559
28th Apr 2026 (Tue)	624.00	624.00	615.00	615.00	833,126
27th Apr 2026 (Mon)	631.00	632.00	624.00	627.00	401,555
24th Apr 2026 (Fri)	640.00	642.00	623.00	628.00	409,120
23rd Apr 2026 (Thu)	617.00	647.00	617.00	644.00	260,377
22nd Apr 2026 (Wed)	651.00	651.00	644.00	645.00	695,973
21st Apr 2026 (Tue)	679.00	679.00	645.00	646.00	1,069,594
20th Apr 2026 (Mon)	669.00	669.00	642.00	650.00	188,873
17th Apr 2026 (Fri)	626.00	660.00	626.00	651.00	304,830
16th Apr 2026 (Thu)	654.00	654.00	622.00	636.00	360,008
15th Apr 2026 (Wed)	642.00	644.00	625.00	625.00	673,433
14th Apr 2026 (Tue)	625.00	645.00	625.00	645.00	633,795

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
1st May 2026 5:45 pm	RNS	Total Voting Rights
30th Apr 2026 5:59 pm	RNS	Holding(s) in Company
10th Apr 2026 11:00 am	RNS	Holding(s) in Company
1st Apr 2026 9:22 am	RNS	Total Voting Rights
16th Mar 2026 9:20 am	RNS	Holding(s) in Company
12th Mar 2026 7:00 am	RNS	Half Year Results
2nd Mar 2026 5:05 pm	RNS	Total Voting Rights
24th Feb 2026 10:35 am	RNS	Notice of Half Year Results
2nd Feb 2026 1:00 pm	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Completion of AC Industries Acquisition

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value10,325.22

Change-0.13