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	652.00p on 21-08-2026 at 18:25:08
Change	4.00p 0.62%
Buy	651.00p
Sell	650.00p

Last Trade:	Buy 5,000.00 at 651.0968p
Day's Volume:	444,763
Last Close:	652.00p
Open:	640.00p
ISIN:	GB00BN3ZZ526

Day's Range	640.00p - 653.00p
52wk Range:	547.00p - 730.00p
Market Capitalisation:	£1.29b
VWAP:	650.21963p
Shares in Issue:	198.04m

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*	5,000	651.0968p	SI Trade Negotiated Trade	16:36:28 - 21-Aug-26
Buy*	76,997	652.00p	Suspected BUY Trade	16:35:03 - 21-Aug-26
Sell*	29	650.00p	Automatic Execution	16:29:26 - 21-Aug-26
Sell*	401	650.00p	Automatic Execution	16:29:26 - 21-Aug-26
Sell*	1	650.00p	Automatic Execution	16:29:26 - 21-Aug-26
Sell*	644	650.00p	Automatic Execution	16:29:26 - 21-Aug-26
Buy*	69	650.00p	Automatic Execution	16:29:26 - 21-Aug-26
Buy*	231	650.00p	Automatic Execution	16:29:26 - 21-Aug-26
Buy*	37	650.00p	Automatic Execution	16:29:26 - 21-Aug-26
Buy*	123	650.00p	Automatic Execution	16:26:18 - 21-Aug-26

See more Volution Group PLS trades

Volution Group PLS (FAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	640.00	653.00	640.00	652.00	444,763
20th Aug 2026 (Thu)	666.00	666.00	645.00	648.00	192,432
19th Aug 2026 (Wed)	651.00	653.00	646.00	650.00	388,168
18th Aug 2026 (Tue)	673.00	673.00	649.00	649.00	157,876
17th Aug 2026 (Mon)	708.00	711.00	659.00	659.00	125,136
14th Aug 2026 (Fri)	691.00	691.00	674.00	675.00	190,912
13th Aug 2026 (Thu)	708.00	708.00	673.00	678.00	292,645
12th Aug 2026 (Wed)	682.00	687.00	673.00	675.00	283,327
11th Aug 2026 (Tue)	679.00	685.00	675.00	677.00	471,360
10th Aug 2026 (Mon)	689.00	694.00	682.00	682.00	661,865
7th Aug 2026 (Fri)	707.00	707.00	681.00	693.00	186,468
6th Aug 2026 (Thu)	689.00	705.00	685.00	685.00	921,006
5th Aug 2026 (Wed)	722.00	722.00	689.00	689.00	1,355,457
4th Aug 2026 (Tue)	648.00	692.00	638.00	692.00	877,564
3rd Aug 2026 (Mon)	620.00	635.00	620.00	635.00	316,383
31st Jul 2026 (Fri)	596.00	627.00	596.00	619.00	1,300,360
30th Jul 2026 (Thu)	622.00	629.00	605.00	617.00	979,712
29th Jul 2026 (Wed)	643.00	643.00	605.00	606.00	360,223
28th Jul 2026 (Tue)	613.00	634.00	613.00	629.00	376,690
27th Jul 2026 (Mon)	666.00	666.00	630.00	631.00	212,547
24th Jul 2026 (Fri)	632.00	638.00	625.00	635.00	448,453
23rd Jul 2026 (Thu)	646.00	657.00	628.00	631.00	1,282,219
22nd Jul 2026 (Wed)	594.00	640.00	594.00	635.00	395,470

See more Volution Group PLS price history

Date	Source	Headline
Volution Group PLS (FAN) Regulatory News
4th Aug 2026 7:00 am	RNS	Acquisition of GetAir GmbH in Germany
3rd Aug 2026 5:55 pm	RNS	Total Voting Rights
23rd Jul 2026 7:00 am	RNS	Pre-Close Trading Update
20th Jul 2026 10:32 am	RNS	Notice of Pre-Close Trading Update
3rd Jun 2026 2:00 pm	RNS	Holding(s) in Company
14th May 2026 12:54 pm	RNS	Holding(s) in Company
1st May 2026 5:45 pm	RNS	Total Voting Rights
30th Apr 2026 5:59 pm	RNS	Holding(s) in Company
10th Apr 2026 11:00 am	RNS	Holding(s) in Company
1st Apr 2026 9:22 am	RNS	Total Voting Rights

See more Volution Group PLS regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40