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	579.00p on 06-05-2025 at 12:50:17
Change	-1.00p -0.17%
Buy	580.00p
Sell	579.00p
Buy / Sell FAN Shares

Last Trade:	Buy 7.00 at 579.00p
Day's Volume:	80,031
Last Close:	580.00p
Open:	581.00p
ISIN:	GB00BN3ZZ526

Day's Range	578.00p - 586.00p
52wk Range:	430.00p - 624.00p
Market Capitalisation:	£1,146m
VWAP:	582.23909p
Shares in Issue:	198m

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	579.00p	Automatic Execution	13:45:04 - 06-May-25
Buy*	189	579.00p	Automatic Execution	13:45:04 - 06-May-25
Buy*	69	579.00p	Automatic Execution	13:45:04 - 06-May-25
Buy*	145	579.00p	Automatic Execution	13:45:04 - 06-May-25
Buy*	19	579.00p	Automatic Execution	13:45:04 - 06-May-25
Buy*	160	579.00p	Automatic Execution	13:45:04 - 06-May-25
Buy*	173	578.00p	Automatic Execution	13:34:47 - 06-May-25
Buy*	124	578.00p	Automatic Execution	13:34:47 - 06-May-25
Buy*	200	578.00p	Automatic Execution	13:34:47 - 06-May-25
Sell*	119	578.00p	Automatic Execution	13:28:20 - 06-May-25

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	580.00	580.00	580.00	580.00	0
2nd May 2025 (Fri)	578.00	581.00	575.00	580.00	211,673
1st May 2025 (Thu)	592.00	592.00	566.00	575.00	94,094
30th Apr 2025 (Wed)	567.00	568.00	556.00	568.00	744,025
29th Apr 2025 (Tue)	554.00	561.00	554.00	560.00	651,248
28th Apr 2025 (Mon)	545.00	560.00	545.00	553.00	220,597
25th Apr 2025 (Fri)	535.00	546.00	525.00	546.00	255,233
24th Apr 2025 (Thu)	530.00	530.00	522.00	529.00	259,986
23rd Apr 2025 (Wed)	528.00	535.00	522.00	529.00	980,113
22nd Apr 2025 (Tue)	519.00	527.00	516.00	520.00	1,269,578
21st Apr 2025 (Mon)	527.00	527.00	527.00	527.00	0
18th Apr 2025 (Fri)	527.00	527.00	527.00	527.00	0
17th Apr 2025 (Thu)	525.00	530.00	522.00	527.00	248,667
16th Apr 2025 (Wed)	534.00	535.00	524.00	525.00	431,498
15th Apr 2025 (Tue)	516.00	537.00	516.00	537.00	385,506
14th Apr 2025 (Mon)	500.00	520.00	500.00	519.00	254,790
11th Apr 2025 (Fri)	509.00	509.00	494.00	503.00	373,142
10th Apr 2025 (Thu)	503.00	511.00	498.50	498.50	648,109
9th Apr 2025 (Wed)	486.00	486.50	472.00	481.50	483,351
8th Apr 2025 (Tue)	451.50	500.00	451.50	495.50	533,747
7th Apr 2025 (Mon)	466.00	497.50	455.50	474.50	442,411

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
1st May 2025 5:30 pm	RNS	Total Voting Rights
1st Apr 2025 5:45 pm	RNS	Total Voting Rights
14th Mar 2025 5:20 pm	RNS	Holding(s) in Company
13th Mar 2025 7:00 am	RNS	Half Year Results
5th Mar 2025 7:00 am	RNS	Board Appointments
3rd Mar 2025 5:45 pm	RNS	Total Voting Rights
24th Feb 2025 11:10 am	RNS	Notice of Half Year Results
4th Feb 2025 7:30 am	RNS	Director Declaration
2nd Jan 2025 5:00 pm	RNS	Total Voting Rights
11th Dec 2024 3:00 pm	RNS	Result of AGM

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value8,597.96

Change1.61