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	641.00p on 23-01-2026 at 09:05:11
Change	-1.00p -0.16%
Buy	641.00p
Sell	639.00p

Last Trade:	Buy 7.00 at 641.00p
Day's Volume:	3,316
Last Close:	642.00p
Open:	632.00p
ISIN:	GB00BN3ZZ526

Day's Range	632.00p - 642.00p
52wk Range:	451.50p - 714.00p
Market Capitalisation:	£1.27b
VWAP:	640.84643p
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*	7	641.00p	Automatic Execution	08:58:26 - 23-Jan-26
Sell*	132	640.00p	Automatic Execution	08:56:13 - 23-Jan-26
Sell*	44	640.00p	Automatic Execution	08:56:13 - 23-Jan-26
Sell*	149	640.00p	Automatic Execution	08:56:13 - 23-Jan-26
Sell*	219	640.00p	Automatic Execution	08:56:13 - 23-Jan-26
Buy*	15	641.117p	Ordinary	08:48:43 - 23-Jan-26
Buy*	100	642.00p	SI Trade	08:37:19 - 23-Jan-26
Sell*	295	641.00p	Automatic Execution	08:35:21 - 23-Jan-26
Unknown*	0	642.00p	SI Trade	08:31:00 - 23-Jan-26
Buy*	1	642.00p	Automatic Execution	08:29:21 - 23-Jan-26

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	632.00	642.00	632.00	642.00	3,316
22nd Jan 2026 (Thu)	635.00	648.00	635.00	642.00	882,790
21st Jan 2026 (Wed)	620.00	639.00	620.00	630.00	741,316
20th Jan 2026 (Tue)	627.00	641.00	627.00	637.00	268,322
19th Jan 2026 (Mon)	635.00	645.00	629.00	642.00	166,025
16th Jan 2026 (Fri)	675.00	675.00	651.00	652.00	180,810
15th Jan 2026 (Thu)	631.00	657.00	631.00	657.00	214,831
14th Jan 2026 (Wed)	661.00	661.00	641.00	647.00	283,743
13th Jan 2026 (Tue)	655.00	658.00	642.00	647.00	671,617
12th Jan 2026 (Mon)	665.00	665.00	648.00	655.00	307,843
9th Jan 2026 (Fri)	655.00	657.00	644.00	653.00	160,441
8th Jan 2026 (Thu)	674.00	674.00	645.00	647.00	205,805
7th Jan 2026 (Wed)	634.00	650.00	631.00	650.00	822,097
6th Jan 2026 (Tue)	653.00	654.00	631.00	631.00	584,086
5th Jan 2026 (Mon)	630.00	648.00	630.00	648.00	298,745
2nd Jan 2026 (Fri)	644.00	644.00	635.00	637.00	872,389
1st Jan 2026 (Thu)	645.00	645.00	645.00	645.00	0
31st Dec 2025 (Wed)	650.00	650.00	640.00	645.00	224,164
30th Dec 2025 (Tue)	650.00	653.00	643.00	649.00	69,417
29th Dec 2025 (Mon)	649.00	649.00	639.00	647.00	109,413
26th Dec 2025 (Fri)	647.00	647.00	647.00	647.00	0
25th Dec 2025 (Thu)	647.00	647.00	647.00	647.00	0
24th Dec 2025 (Wed)	640.00	647.00	640.00	647.00	46,520
23rd Dec 2025 (Tue)	654.00	654.00	642.00	643.00	170,549

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
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
3rd Dec 2025 4:00 pm	RNS	Holdings in Company
1st Dec 2025 5:55 pm	RNS	Total Voting Rights
19th Nov 2025 3:30 pm	RNS	Director Declaration
12th Nov 2025 1:10 pm	RNS	Director/PDMR Shareholding
11th Nov 2025 9:45 am	RNS	Holding(s) in Company

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value10,169.78

Change19.73