Shares Magazine
€6.90+0.00 (+0.00%)05 Aug 2025, 17:15
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | €6.45 | €6.44 | €6.44 | €6.45 | 1,600 |
| Jun 6, 2025 | €6.45 | €6.40 | €6.40 | €6.45 | 2,400 |
| Jun 5, 2025 | €6.45 | €6.60 | €6.46 | €6.45 | 2,000 |
| Jun 3, 2025 | €6.45 | €6.60 | €6.60 | €6.45 | 448 |
| Jun 2, 2025 | €6.45 | €6.44 | €6.20 | €6.45 | 53,542 |
| May 30, 2025 | €6.45 | €6.46 | €6.44 | €6.45 | 852 |
| May 29, 2025 | €6.45 | €6.46 | €6.30 | €6.45 | 2,320 |
| May 28, 2025 | €6.45 | €6.46 | €6.40 | €6.45 | 1,151 |
| May 27, 2025 | €6.45 | €6.55 | €6.38 | €6.45 | 4,431 |
| May 23, 2025 | €6.45 | €6.50 | €6.48 | €6.45 | 310 |
| May 22, 2025 | €6.40 | €6.46 | €6.22 | €6.45 | 1,924 |
| May 21, 2025 | €6.33 | €6.55 | €6.44 | €6.40 | 5,430 |
| May 19, 2025 | €6.20 | €6.38 | €6.36 | €6.20 | 2,200 |
| May 15, 2025 | €6.20 | €6.28 | €6.26 | €6.20 | 8,221 |
| May 14, 2025 | €6.20 | €6.25 | €6.08 | €6.20 | 4,200 |
| May 13, 2025 | €6.20 | €6.29 | €6.25 | €6.20 | 11,400 |
| May 12, 2025 | €6.20 | €6.36 | €6.05 | €6.20 | 13,472 |
| May 9, 2025 | €6.15 | €6.36 | €6.19 | €6.20 | 2,969 |
| May 8, 2025 | €6.15 | €6.20 | €5.97 | €6.15 | 18,318 |
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 |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.