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	637.00p on 17-12-2025 at 19:40:06
Change	5.00p 0.79%
Buy	653.00p
Sell	637.00p

Last Trade:	Sell 775.00 at 637.051p
Day's Volume:	299,988
Last Close:	637.00p
Open:	611.00p
ISIN:	GB00BN3ZZ526

Day's Range	611.00p - 641.00p
52wk Range:	451.50p - 714.00p
Market Capitalisation:	£1.26b
VWAP:	635.80344p
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
Sell*	775	637.051p	SI Trade Suspected SELL Trade	16:47:09 - 17-Dec-25
Buy*	9,268	637.00p	SI Trade	16:35:06 - 17-Dec-25
Buy*	144,400	637.00p	Suspected BUY Trade	16:35:06 - 17-Dec-25
Buy*	80	638.00p	Automatic Execution	16:29:50 - 17-Dec-25
Buy*	254	638.00p	Automatic Execution	16:29:15 - 17-Dec-25
Buy*	24	638.00p	SI Trade	16:25:51 - 17-Dec-25
Buy*	406	637.00p	Automatic Execution	16:20:37 - 17-Dec-25
Sell*	259	636.00p	Automatic Execution	16:20:37 - 17-Dec-25
Buy*	3	637.00p	Automatic Execution	16:20:24 - 17-Dec-25
Buy*	1	637.00p	Automatic Execution	16:20:16 - 17-Dec-25

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	611.00	641.00	611.00	637.00	299,988
16th Dec 2025 (Tue)	627.00	639.00	619.00	632.00	425,293
15th Dec 2025 (Mon)	630.00	639.00	624.00	630.00	1,426,750
12th Dec 2025 (Fri)	650.00	650.00	622.00	622.00	295,903
11th Dec 2025 (Thu)	620.00	640.00	620.00	628.00	1,259,256
10th Dec 2025 (Wed)	661.00	679.00	630.00	635.00	1,389,578
9th Dec 2025 (Tue)	593.00	617.00	593.00	613.00	397,659
8th Dec 2025 (Mon)	629.00	629.00	609.00	612.00	228,354
5th Dec 2025 (Fri)	613.00	621.00	611.00	612.00	233,404
4th Dec 2025 (Thu)	619.00	622.00	611.00	611.00	307,390
3rd Dec 2025 (Wed)	639.00	639.00	614.00	617.00	1,630,217
2nd Dec 2025 (Tue)	631.00	631.00	617.00	620.00	818,668
1st Dec 2025 (Mon)	639.00	639.00	619.00	624.00	145,738
28th Nov 2025 (Fri)	634.00	634.00	626.00	632.00	390,703
27th Nov 2025 (Thu)	609.00	632.00	609.00	632.00	917,691
26th Nov 2025 (Wed)	590.00	627.00	590.00	623.00	266,482
25th Nov 2025 (Tue)	614.00	620.00	605.00	618.00	276,425
24th Nov 2025 (Mon)	606.00	610.00	602.00	609.00	511,792
21st Nov 2025 (Fri)	615.00	615.00	589.00	604.00	205,045
20th Nov 2025 (Thu)	604.00	608.00	600.00	601.00	211,508
19th Nov 2025 (Wed)	607.00	612.00	603.00	606.00	392,619
18th Nov 2025 (Tue)	612.00	614.00	606.00	608.00	279,676
17th Nov 2025 (Mon)	624.00	624.00	617.00	617.00	451,941

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
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
3rd Nov 2025 5:00 pm	RNS	Total Voting Rights

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value9,774.32

Change89.53