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	627.00p on 28-08-2025 at 18:50:05
Change	-3.00p -0.48%
Buy	632.00p
Sell	628.00p

Last Trade:	Sell 63,575.00 at 627.00p
Day's Volume:	157,962
Last Close:	627.00p
Open:	625.00p
ISIN:	GB00BN3ZZ526

Day's Range	625.00p - 632.00p
52wk Range:	451.50p - 698.00p
Market Capitalisation:	£1.24b
VWAP:	628.40126p
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
Sell*	63,575	627.00p	Uncrossing Trade	16:35:23 - 28-Aug-25
Buy*	87	630.00p	SI Trade	16:26:07 - 28-Aug-25
Buy*	2	629.00p	Automatic Execution	16:25:48 - 28-Aug-25
Sell*	97	629.00p	Automatic Execution	16:19:05 - 28-Aug-25
Sell*	18	629.00p	Automatic Execution	16:19:05 - 28-Aug-25
Sell*	23	629.00p	Automatic Execution	16:19:05 - 28-Aug-25
Sell*	270	629.00p	Automatic Execution	16:18:52 - 28-Aug-25
Sell*	53	629.00p	Automatic Execution	16:18:52 - 28-Aug-25
Sell*	12	629.00p	Automatic Execution	16:18:17 - 28-Aug-25
Sell*	200	629.00p	Automatic Execution	16:18:17 - 28-Aug-25

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Aug 2025 (Fri)	653.00	656.00	647.00	654.00	295,960
14th Aug 2025 (Thu)	625.00	659.00	625.00	652.00	391,486
13th Aug 2025 (Wed)	658.00	666.00	655.00	656.00	168,160
12th Aug 2025 (Tue)	660.00	666.00	652.00	660.00	529,475
11th Aug 2025 (Mon)	665.00	665.00	656.00	656.00	336,676
8th Aug 2025 (Fri)	640.00	668.00	640.00	664.00	153,479
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

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
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
1st May 2025 5:30 pm	RNS	Total Voting Rights

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68