Shares Magazine
€6.55+0.10 (+1.47%)18 Dec 2025, 13:15
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | €6.90 | €6.98 | €6.98 | €6.95 | 10 |
| 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 |
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 |
|---|---|---|
| Currys PLC | 136.59 | 7.89 |
| Whitbread PLC | 2,591.31 | 5.98 |
| Ocado Group PLC | 252.70 | 5.25 |
| Ssp Group PLC | 208.60 | 4.35 |
| Rolls-Royce Holdings PLC | 1,144.00 | 3.81 |
| Greencore Group PLC | 263.50 | 3.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| B&M European Value Retail S.A. | 167.05 | -2.62 |
| Savills PLC | 1,006.00 | -1.76 |
| Hunting PLC | 365.50 | -1.75 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| United Utilities Group PLC | 1,185.00 | -1.50 |
| Gsk PLC | 1,808.50 | -1.36 |