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	621.00p on 13-04-2026 at 11:52:00
Change	-9.00p -1.43%
Buy	622.00p
Sell	620.00p

Last Trade:	Sell 2.00 at 621.00p
Day's Volume:	140,244
Last Close:	630.00p
Open:	632.00p
ISIN:	GB00BN3ZZ526

Day's Range	620.00p - 632.00p
52wk Range:	516.00p - 730.00p
Market Capitalisation:	£1.23b
VWAP:	624.52195p
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*	2	621.00p	Automatic Execution	12:46:44 - 13-Apr-26
Buy*	152	621.00p	Automatic Execution	12:45:15 - 13-Apr-26
Buy*	296	621.00p	Automatic Execution	12:45:15 - 13-Apr-26
Buy*	166	621.00p	Automatic Execution	12:45:15 - 13-Apr-26
Buy*	55	621.00p	Automatic Execution	12:38:01 - 13-Apr-26
Buy*	3	621.00p	Automatic Execution	12:38:01 - 13-Apr-26
Buy*	19	621.00p	Automatic Execution	12:38:01 - 13-Apr-26
Buy*	146	621.00p	Automatic Execution	12:38:01 - 13-Apr-26
Buy*	28	621.00p	Automatic Execution	12:36:09 - 13-Apr-26
Buy*	98	621.00p	Automatic Execution	12:36:09 - 13-Apr-26

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Apr 2026 (Fri)	614.00	637.00	614.00	630.00	1,377,332
9th Apr 2026 (Thu)	658.00	658.00	619.00	621.00	687,696
8th Apr 2026 (Wed)	650.00	650.00	611.00	632.00	1,173,684
7th Apr 2026 (Tue)	588.00	593.00	577.00	583.00	267,016
6th Apr 2026 (Mon)	585.00	585.00	585.00	585.00	0
3rd Apr 2026 (Fri)	585.00	585.00	585.00	585.00	0
2nd Apr 2026 (Thu)	577.00	586.00	570.00	585.00	367,565
1st Apr 2026 (Wed)	569.00	589.00	569.00	587.00	242,379
31st Mar 2026 (Tue)	569.00	578.00	567.00	570.00	209,549
30th Mar 2026 (Mon)	567.00	568.00	558.00	568.00	381,400
27th Mar 2026 (Fri)	580.00	580.00	564.00	568.00	314,823
26th Mar 2026 (Thu)	589.00	589.00	580.00	581.00	639,162
25th Mar 2026 (Wed)	584.00	594.00	580.00	586.00	363,985
24th Mar 2026 (Tue)	579.00	581.00	571.00	576.00	319,781
23rd Mar 2026 (Mon)	557.00	592.00	547.00	578.00	603,242
20th Mar 2026 (Fri)	564.00	573.00	559.00	568.00	1,334,778
19th Mar 2026 (Thu)	579.00	579.00	560.00	562.00	676,255
18th Mar 2026 (Wed)	572.00	601.00	572.00	587.00	621,708
17th Mar 2026 (Tue)	587.00	591.00	579.00	584.00	475,962
16th Mar 2026 (Mon)	605.00	605.00	582.00	588.00	372,766
13th Mar 2026 (Fri)	640.00	640.00	591.00	592.00	711,807

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
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
26th Jan 2026 4:00 pm	RNS	Director/PDMR Shareholding
23rd Jan 2026 10:05 am	RNS	Holding(s) in Company

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value10,538.58

Change-61.95