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	614.00p on 30-04-2026 at 13:38:32
Change	7.00p 1.15%
Buy	615.00p
Sell	612.00p

Last Trade:	Sell 877.00 at 614.00p
Day's Volume:	61,815
Last Close:	607.00p
Open:	596.00p
ISIN:	GB00BN3ZZ526

Day's Range	596.00p - 617.00p
52wk Range:	547.00p - 730.00p
Market Capitalisation:	£1.22b
VWAP:	611.30674p
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*	877	614.00p	Automatic Execution	14:35:03 - 30-Apr-26
Unknown*	0	616.00p	SI Trade	14:30:21 - 30-Apr-26
Unknown*	1	615.00p	SI Trade	14:29:36 - 30-Apr-26
Buy*	61	615.00p	Automatic Execution	14:27:04 - 30-Apr-26
Buy*	81	615.00p	Automatic Execution	14:26:39 - 30-Apr-26
Buy*	1	615.00p	SI Trade	14:25:36 - 30-Apr-26
Sell*	23	614.00p	Automatic Execution	14:25:00 - 30-Apr-26
Sell*	68	614.00p	Automatic Execution	14:25:00 - 30-Apr-26
Sell*	20	614.00p	Automatic Execution	14:25:00 - 30-Apr-26
Sell*	160	614.00p	Automatic Execution	14:25:00 - 30-Apr-26

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Apr 2026 (Mon)	632.00	632.00	618.00	622.00	1,321,817
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

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

Value10,351.72

Change138.61