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	626.00p on 17-09-2025 at 18:50:05
Change	-2.00p -0.32%
Buy	629.00p
Sell	626.00p

Last Trade:	Buy 58,550.00 at 626.00p
Day's Volume:	305,908
Last Close:	626.00p
Open:	628.00p
ISIN:	GB00BN3ZZ526

Day's Range	623.00p - 635.00p
52wk Range:	451.50p - 698.00p
Market Capitalisation:	£1.24b
VWAP:	628.2213p
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*	58,550	626.00p	Suspected BUY Trade	16:35:22 - 17-Sep-25
Sell*	418	627.00p	Automatic Execution	16:29:56 - 17-Sep-25
Sell*	30	627.00p	Automatic Execution	16:29:56 - 17-Sep-25
Sell*	189	627.00p	Automatic Execution	16:29:56 - 17-Sep-25
Sell*	69	627.00p	Automatic Execution	16:29:31 - 17-Sep-25
Sell*	254	627.00p	Automatic Execution	16:29:31 - 17-Sep-25
Sell*	324	627.00p	Automatic Execution	16:29:31 - 17-Sep-25
Buy*	237	629.00p	Automatic Execution	16:29:27 - 17-Sep-25
Sell*	215	627.00p	Automatic Execution	16:25:00 - 17-Sep-25
Sell*	36	627.00p	Automatic Execution	16:25:00 - 17-Sep-25

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	628.00	635.00	623.00	626.00	305,908
16th Sep 2025 (Tue)	634.00	637.00	626.00	628.00	140,533
15th Sep 2025 (Mon)	636.00	640.00	629.00	634.00	697,716
12th Sep 2025 (Fri)	634.00	638.00	624.00	629.00	495,386
11th Sep 2025 (Thu)	627.00	631.00	620.00	630.00	153,550
10th Sep 2025 (Wed)	620.00	632.00	620.00	623.00	156,389
9th Sep 2025 (Tue)	633.00	634.00	623.00	624.00	311,663
8th Sep 2025 (Mon)	626.00	634.00	623.00	632.00	236,793
5th Sep 2025 (Fri)	623.00	629.00	616.00	621.00	834,256
4th Sep 2025 (Thu)	615.00	620.00	614.00	619.00	1,301,003
3rd Sep 2025 (Wed)	640.00	640.00	607.00	616.00	267,187
2nd Sep 2025 (Tue)	641.00	643.00	610.00	613.00	227,125
1st Sep 2025 (Mon)	633.00	643.00	632.00	640.00	327,100
29th Aug 2025 (Fri)	635.00	637.00	625.00	632.00	234,920
28th Aug 2025 (Thu)	625.00	632.00	625.00	627.00	157,962
27th Aug 2025 (Wed)	637.00	638.00	627.00	630.00	159,321
26th Aug 2025 (Tue)	635.00	644.00	632.00	637.00	428,627
25th Aug 2025 (Mon)	653.00	653.00	653.00	653.00	0
22nd Aug 2025 (Fri)	649.00	655.00	642.00	653.00	148,302
21st Aug 2025 (Thu)	649.00	652.00	645.00	648.00	149,567
20th Aug 2025 (Wed)	653.00	653.00	644.00	648.00	128,920
19th Aug 2025 (Tue)	651.00	655.00	648.00	653.00	272,501
18th Aug 2025 (Mon)	661.00	661.00	645.00	646.00	116,083

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
1st Sep 2025 5:45 pm	RNS	Total Voting Rights
27th Aug 2025 11:11 am	RNS	Holding(s) in Company
15th Aug 2025 8:50 am	RNS	Holding(s) in Company
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

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71