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	712.00p on 27-02-2026 at 19:30:05
Change	16.00p 2.3%
Buy	714.00p
Sell	700.00p

Last Trade:	Buy 8,313.00 at 712.00p
Day's Volume:	737,268
Last Close:	712.00p
Open:	689.00p
ISIN:	GB00BN3ZZ526

Day's Range	689.00p - 714.00p
52wk Range:	451.50p - 730.00p
Market Capitalisation:	£1.41b
VWAP:	710.52889p
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
Buy*	8,313	712.00p	SI Trade	17:06:16 - 27-Feb-26
Buy*	8,313	712.00p	SI Trade Negotiated Trade	17:06:16 - 27-Feb-26
Buy*	8,313	712.00p	SI Trade Negotiated Trade	16:46:03 - 27-Feb-26
Buy*	818	712.00p	SI Trade	16:35:19 - 27-Feb-26
Buy*	12,431	712.00p	SI Trade	16:35:19 - 27-Feb-26
Buy*	255	712.00p	SI Trade	16:35:19 - 27-Feb-26
Buy*	490,430	712.00p	Suspected BUY Trade	16:35:19 - 27-Feb-26
Buy*	724	713.002p	Ordinary	16:29:48 - 27-Feb-26
Buy*	280	713.00p	Automatic Execution	16:29:44 - 27-Feb-26
Buy*	132	713.00p	Automatic Execution	16:29:44 - 27-Feb-26

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	689.00	714.00	689.00	712.00	737,268
26th Feb 2026 (Thu)	700.00	700.00	684.00	696.00	288,876
25th Feb 2026 (Wed)	692.00	692.00	682.00	686.00	224,309
24th Feb 2026 (Tue)	722.00	722.00	679.00	687.00	153,864
23rd Feb 2026 (Mon)	730.00	730.00	689.00	690.00	226,811
20th Feb 2026 (Fri)	684.00	702.00	683.00	699.00	255,183
19th Feb 2026 (Thu)	700.00	700.00	681.00	684.00	301,060
18th Feb 2026 (Wed)	652.00	694.00	652.00	691.00	152,538
17th Feb 2026 (Tue)	690.00	691.00	678.00	685.00	913,151
16th Feb 2026 (Mon)	698.00	701.00	688.00	688.00	773,910
13th Feb 2026 (Fri)	700.00	700.00	683.00	694.00	193,620
12th Feb 2026 (Thu)	700.00	700.00	683.00	688.00	283,719
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

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
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
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

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85