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	666.00p on 08-08-2025 at 07:20:13
Change	-2.00p -0.3%
Buy	667.00p
Sell	665.00p

Last Trade:	Buy 180.00 at 666.00p
Day's Volume:	5,896
Last Close:	668.00p
Open:	640.00p
ISIN:	GB00BN3ZZ526

Day's Range	640.00p - 668.00p
52wk Range:	451.50p - 698.00p
Market Capitalisation:	£1.32b
VWAP:	666.02621p
Shares in Issue:	197.99m

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
Buy*	180	666.00p	Automatic Execution	08:15:55 - 08-Aug-25
Buy*	28	666.00p	Automatic Execution	08:15:55 - 08-Aug-25
Buy*	19	666.00p	Automatic Execution	08:15:55 - 08-Aug-25
Buy*	11	666.00p	Automatic Execution	08:15:54 - 08-Aug-25
Buy*	16	666.00p	Automatic Execution	08:15:54 - 08-Aug-25
Sell*	2,600	665.246p	Ordinary	08:15:15 - 08-Aug-25
Buy*	84	666.00p	Automatic Execution	08:15:09 - 08-Aug-25
Buy*	118	666.00p	Automatic Execution	08:14:57 - 08-Aug-25
Buy*	70	666.00p	Automatic Execution	08:14:57 - 08-Aug-25
Buy*	100	666.00p	Automatic Execution	08:14:57 - 08-Aug-25

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	663.00	675.00	662.00	668.00	189,910
6th Aug 2025 (Wed)	666.00	672.00	661.00	663.00	173,296
5th Aug 2025 (Tue)	698.00	698.00	664.00	664.00	490,029
4th Aug 2025 (Mon)	625.00	671.00	625.00	668.00	246,800
1st Aug 2025 (Fri)	666.00	666.00	654.00	654.00	135,027
31st Jul 2025 (Thu)	677.00	677.00	666.00	670.00	539,865
30th Jul 2025 (Wed)	670.00	680.00	664.00	672.00	278,723
29th Jul 2025 (Tue)	647.00	668.00	647.00	665.00	451,473
28th Jul 2025 (Mon)	660.00	669.00	647.00	647.00	371,016
25th Jul 2025 (Fri)	664.00	664.00	645.00	656.00	377,833
24th Jul 2025 (Thu)	635.00	659.00	633.00	657.00	1,012,438
23rd Jul 2025 (Wed)	646.00	650.00	632.00	632.00	196,487
22nd Jul 2025 (Tue)	650.00	650.00	637.00	641.00	283,671
21st Jul 2025 (Mon)	635.00	652.00	635.00	647.00	501,716
18th Jul 2025 (Fri)	646.00	646.00	631.00	634.00	198,002
17th Jul 2025 (Thu)	621.00	634.00	621.00	631.00	598,752
16th Jul 2025 (Wed)	598.00	620.00	598.00	620.00	241,446
15th Jul 2025 (Tue)	625.00	625.00	616.00	617.00	187,137
14th Jul 2025 (Mon)	618.00	624.00	614.00	615.00	273,898
11th Jul 2025 (Fri)	622.00	626.00	614.00	619.00	2,164,139
10th Jul 2025 (Thu)	618.00	625.00	617.00	623.00	222,730
9th Jul 2025 (Wed)	617.00	629.00	617.00	619.00	380,638
8th Jul 2025 (Tue)	596.00	619.00	596.00	617.00	805,447

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
1st Aug 2025 5:55 pm	RNS	Total Voting Rights
24th Jul 2025 7:00 am	RNS	Pre-Close Trading Update
21st Jul 2025 7:00 am	RNS	Notice of Pre-Close Trading Update
11th Jul 2025 7:00 am	RNS	Board and Committee Changes
1st Jul 2025 2:16 pm	RNS	Total Voting Rights
2nd Jun 2025 1:00 pm	RNS	Total Voting Rights
22nd May 2025 9:04 am	RNS	Director Declaration
1st May 2025 5:30 pm	RNS	Total Voting Rights
1st Apr 2025 5:45 pm	RNS	Total Voting Rights
14th Mar 2025 5:20 pm	RNS	Holding(s) in Company

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value9,110.12

Change9.35