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	682.00p on 17-02-2026 at 11:16:04
Change	-6.00p -0.87%
Buy	683.00p
Sell	680.00p

Last Trade:	Buy 184.00 at 682.00p
Day's Volume:	208,180
Last Close:	688.00p
Open:	690.00p
ISIN:	GB00BN3ZZ526

Day's Range	681.00p - 690.00p
52wk Range:	451.50p - 714.00p
Market Capitalisation:	£1.35b
VWAP:	685.30056p
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*	184	682.00p	Automatic Execution	11:14:25 - 17-Feb-26
Buy*	316	682.00p	Automatic Execution	11:14:25 - 17-Feb-26
Buy*	15,000	685.00p	SI Trade	11:03:33 - 17-Feb-26
Buy*	15,000	685.00p	SI Trade	11:03:33 - 17-Feb-26
Buy*	15,000	685.00p	SI Trade	11:03:25 - 17-Feb-26
Buy*	15,000	685.00p	SI Trade	11:03:25 - 17-Feb-26
Sell*	143	683.00p	Automatic Execution	11:01:03 - 17-Feb-26
Sell*	136	683.00p	Automatic Execution	11:01:03 - 17-Feb-26
Sell*	129	683.00p	Automatic Execution	11:01:03 - 17-Feb-26
Sell*	264	683.00p	Automatic Execution	11:01:03 - 17-Feb-26

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	690.00	690.00	681.00	688.00	208,180
16th Feb 2026 (Mon)	698.00	701.00	688.00	688.00	773,910
13th Feb 2026 (Fri)	700.00	700.00	683.00	694.00	193,620
12th Feb 2026 (Thu)	700.00	700.00	683.00	688.00	283,719
11th Feb 2026 (Wed)	694.00	694.00	677.00	688.00	662,200
10th Feb 2026 (Tue)	677.00	696.00	677.00	693.00	364,767
9th Feb 2026 (Mon)	662.00	688.00	662.00	685.00	789,738
6th Feb 2026 (Fri)	655.00	676.00	654.00	676.00	278,022
5th Feb 2026 (Thu)	633.00	670.00	633.00	659.00	3,371,372
4th Feb 2026 (Wed)	644.00	666.00	644.00	664.00	849,357
3rd Feb 2026 (Tue)	660.00	660.00	646.00	652.00	605,292
2nd Feb 2026 (Mon)	638.00	652.00	636.00	652.00	236,183
30th Jan 2026 (Fri)	639.00	647.00	639.00	642.00	275,293
29th Jan 2026 (Thu)	655.00	655.00	636.00	642.00	334,903
28th Jan 2026 (Wed)	650.00	651.00	639.00	641.00	1,328,976
27th Jan 2026 (Tue)	669.00	669.00	646.00	646.00	627,101
26th Jan 2026 (Mon)	643.00	648.00	638.00	647.00	345,966
23rd Jan 2026 (Fri)	632.00	650.00	632.00	648.00	2,024,165
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

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
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
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

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value10,499.49

Change25.80