Shares Magazine
€6.60+0.17 (+2.72%)05 Dec 2025, 16:11
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | €6.55 | €6.55 | €6.46 | €6.60 | 2,532 |
| Dec 4, 2025 | €6.55 | €6.58 | €6.46 | €6.42 | 5,583 |
| Dec 2, 2025 | €6.55 | €6.72 | €6.52 | €6.60 | 2,507 |
| Dec 1, 2025 | €6.53 | €6.67 | €6.50 | €6.60 | 7,102 |
| Nov 28, 2025 | €6.60 | €6.66 | €6.48 | €6.58 | 14,708 |
| Nov 27, 2025 | €6.60 | €6.80 | €6.46 | €6.60 | 4,650 |
| Nov 26, 2025 | €6.60 | €6.73 | €6.60 | €6.60 | 2,380 |
| Nov 25, 2025 | €6.55 | €6.60 | €6.54 | €6.60 | 6,801 |
| Nov 24, 2025 | €6.63 | €6.70 | €6.54 | €6.60 | 2,491 |
| Nov 21, 2025 | €6.72 | €6.80 | €6.40 | €6.63 | 6,740 |
| Nov 20, 2025 | €6.72 | €6.88 | €6.60 | €6.72 | 2,447 |
| Nov 19, 2025 | €6.72 | €6.62 | €6.52 | €6.72 | 2,175 |
| Nov 18, 2025 | €6.75 | €6.52 | €6.52 | €6.72 | 200 |
| Nov 17, 2025 | €6.75 | €6.66 | €6.66 | €6.75 | 577 |
| Nov 14, 2025 | €6.75 | €6.68 | €6.68 | €6.75 | 1,750 |
| Nov 13, 2025 | €6.75 | €6.92 | €6.80 | €6.75 | 2,836 |
| Nov 12, 2025 | €6.75 | €6.80 | €6.80 | €6.75 | 42 |
| Nov 10, 2025 | €6.75 | €6.92 | €6.70 | €6.75 | 2,500 |
| Nov 7, 2025 | €6.75 | €6.76 | €6.76 | €6.75 | 1 |
| Nov 5, 2025 | €6.75 | €6.76 | €6.50 | €6.75 | 3,413 |
| Nov 4, 2025 | €6.75 | €6.74 | €6.70 | €6.75 | 1,300 |
| Nov 3, 2025 | €6.75 | €6.76 | €6.76 | €6.75 | 6,327 |
| Oct 31, 2025 | €6.75 | €6.76 | €6.76 | €6.75 | 5 |
| Oct 30, 2025 | €6.75 | €6.78 | €6.58 | €6.75 | 5,235 |
| Oct 29, 2025 | €6.75 | €6.78 | €6.58 | €6.75 | 1,688 |
| Oct 28, 2025 | €6.75 | €6.70 | €6.70 | €6.75 | 2,000 |
| Oct 27, 2025 | €6.75 | €6.89 | €6.89 | €6.75 | 151 |
| Oct 24, 2025 | €6.75 | €7.00 | €6.76 | €7.00 | 3,488 |
| Oct 23, 2025 | €6.75 | €6.74 | €6.72 | €6.75 | 9,232 |
| Oct 22, 2025 | €6.75 | €6.75 | €6.50 | €6.75 | 6,000 |
| Oct 21, 2025 | €6.70 | €6.68 | €6.68 | €6.75 | 150 |
| Oct 20, 2025 | €6.75 | €6.80 | €6.70 | €6.70 | 67 |
| Oct 17, 2025 | €6.75 | €6.76 | €6.52 | €6.70 | 8,792 |
| Oct 16, 2025 | €6.75 | €6.88 | €6.60 | €6.75 | 5,243 |
| Oct 15, 2025 | €6.75 | €6.64 | €6.64 | €6.83 | 701 |
| Oct 13, 2025 | €6.80 | €6.94 | €6.70 | €6.83 | 5,948 |
| Oct 10, 2025 | €6.85 | €6.80 | €6.80 | €6.88 | 1,134 |
| Oct 9, 2025 | €6.85 | €6.84 | €6.80 | €6.88 | 2,327 |
| Oct 7, 2025 | €6.85 | €6.96 | €6.72 | €6.88 | 10,949 |
| Oct 6, 2025 | €6.83 | €7.03 | €6.86 | €6.88 | 21,690 |
| Oct 3, 2025 | €6.83 | €0.00 | €0.00 | €6.85 | 0 |
| Oct 2, 2025 | €6.80 | €6.84 | €6.84 | €6.85 | 500 |
| Oct 1, 2025 | €6.90 | €7.02 | €6.89 | €6.97 | 2,914 |
| Sep 30, 2025 | €6.90 | €6.94 | €6.94 | €6.97 | 1,000 |
| Sep 29, 2025 | €6.90 | €6.94 | €6.94 | €6.97 | 1,238 |
| Sep 25, 2025 | €7.03 | €6.98 | €6.86 | €7.03 | 14,506 |
| Sep 24, 2025 | €7.03 | €7.15 | €7.00 | €7.03 | 1,600 |
| Sep 23, 2025 | €7.00 | €7.00 | €6.90 | €7.03 | 8,979 |
| Sep 19, 2025 | €6.95 | €7.14 | €7.02 | €7.03 | 2,083 |
| Sep 18, 2025 | €6.95 | €7.02 | €6.84 | €6.95 | 2,135 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.