Shares Magazine
€6.95+0.00 (+0.00%)09 Sep 2025, 09:54
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2025 | €6.90 | €7.05 | €6.81 | €6.95 | 4,468 |
| Sep 5, 2025 | €6.90 | €6.98 | €6.90 | €6.95 | 1,025 |
| Sep 3, 2025 | €6.90 | €6.99 | €6.81 | €6.95 | 4,607 |
| Sep 2, 2025 | €6.90 | €6.80 | €6.80 | €6.95 | 1,000 |
| Sep 1, 2025 | €6.90 | €6.99 | €6.99 | €6.95 | 64 |
| Aug 29, 2025 | €6.95 | €6.99 | €6.99 | €6.95 | 1,287 |
| Aug 27, 2025 | €6.90 | €6.82 | €6.82 | €6.95 | 2,000 |
| Aug 26, 2025 | €6.90 | €6.92 | €6.92 | €6.97 | 200 |
| Aug 22, 2025 | €6.95 | €7.03 | €6.90 | €6.97 | 940 |
| Aug 21, 2025 | €6.95 | €6.84 | €6.82 | €6.97 | 14,204 |
| Aug 20, 2025 | €6.95 | €6.90 | €6.84 | €6.97 | 11,084 |
| Aug 19, 2025 | €6.95 | €7.02 | €7.00 | €6.97 | 2,800 |
| Aug 18, 2025 | €6.95 | €7.08 | €6.95 | €6.97 | 8,386 |
| Aug 14, 2025 | €6.95 | €6.98 | €6.84 | €6.95 | 4,514 |
| Aug 13, 2025 | €6.90 | €6.98 | €6.94 | €6.95 | 1,836 |
| Aug 12, 2025 | €6.90 | €6.90 | €6.75 | €6.90 | 864 |
| Aug 11, 2025 | €6.90 | €6.86 | €6.80 | €6.90 | 900 |
| Aug 8, 2025 | €6.90 | €6.80 | €6.78 | €6.90 | 350 |
| Aug 7, 2025 | €6.85 | €7.02 | €6.90 | €6.90 | 6,310 |
| Aug 5, 2025 | €6.85 | €6.86 | €6.84 | €6.90 | 2,592 |
| Aug 4, 2025 | €6.85 | €6.86 | €6.70 | €6.90 | 2,217 |
| Aug 1, 2025 | €6.85 | €7.02 | €6.80 | €6.90 | 5,341 |
| Jul 31, 2025 | €6.85 | €7.03 | €6.80 | €6.90 | 496 |
| Jul 29, 2025 | €6.85 | €6.82 | €6.74 | €6.85 | 3,822 |
| Jul 28, 2025 | €6.85 | €6.80 | €6.76 | €6.85 | 1,680 |
| Jul 24, 2025 | €6.85 | €6.82 | €6.61 | €6.85 | 743 |
| Jul 23, 2025 | €6.85 | €6.78 | €6.78 | €6.85 | 533 |
| Jul 22, 2025 | €6.85 | €6.85 | €6.76 | €6.85 | 3,250 |
| Jul 21, 2025 | €6.60 | €6.60 | €6.60 | €6.85 | 4,618 |
| Jul 18, 2025 | €6.85 | €6.78 | €6.78 | €6.85 | 3,456 |
| Jul 17, 2025 | €6.85 | €6.78 | €6.72 | €6.85 | 1,654 |
| Jul 16, 2025 | €6.85 | €7.02 | €6.62 | €6.85 | 4,040 |
| Jul 15, 2025 | €6.85 | €7.04 | €6.70 | €6.85 | 20,153 |
| Jul 14, 2025 | €6.85 | €6.74 | €6.74 | €6.90 | 305 |
| Jul 11, 2025 | €6.85 | €6.86 | €6.70 | €6.90 | 2,544 |
| Jul 10, 2025 | €6.85 | €7.04 | €6.75 | €6.90 | 6,171 |
| Jul 8, 2025 | €6.85 | €6.90 | €6.76 | €6.90 | 4,348 |
| Jul 7, 2025 | €6.70 | €6.94 | €6.75 | €6.90 | 7,937 |
| Jul 4, 2025 | €6.65 | €6.90 | €6.60 | €6.80 | 9,479 |
| Jul 3, 2025 | €6.65 | €6.80 | €6.80 | €6.55 | 1,859 |
| Jul 2, 2025 | €6.60 | €6.80 | €6.76 | €6.55 | 7,097 |
| Jul 1, 2025 | €6.60 | €6.76 | €6.65 | €6.65 | 2,286 |
| Jun 30, 2025 | €6.55 | €6.68 | €6.37 | €6.50 | 4,700 |
| Jun 27, 2025 | €6.45 | €6.56 | €6.29 | €6.50 | 2,630 |
| Jun 26, 2025 | €6.45 | €6.56 | €6.56 | €6.45 | 4,895 |
| Jun 25, 2025 | €6.45 | €6.61 | €6.61 | €6.45 | 40 |
| Jun 20, 2025 | €6.45 | €6.62 | €6.42 | €6.45 | 1,779 |
| Jun 18, 2025 | €6.45 | €6.62 | €6.62 | €6.45 | 3,050 |
| Jun 16, 2025 | €6.45 | €6.40 | €6.40 | €6.45 | 173 |
| Jun 10, 2025 | €6.45 | €6.58 | €6.46 | €6.45 | 1,364 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,490.00 | 9.07 |
| Diversified Energy Company PLC | 1,166.00 | 5.52 |
| Glencore PLC | 301.65 | 5.29 |
| Goodwin PLC | 11,100.00 | 4.72 |
| Lion Finance Group PLC | 7,575.00 | 4.12 |
| Computacenter PLC | 2,414.00 | 3.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 1,117.00 | -9.99 |
| Burberry Group PLC | 1,167.00 | -8.25 |
| Rhi Magnesita N.V. | 2,095.00 | -5.20 |
| London Stock Exchange Group PLC | 8,826.00 | -4.69 |
| Vistry Group PLC | 603.80 | -4.61 |
| Gamma Communications PLC | 1,024.00 | -3.76 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.