Shares Magazine
€6.76+0.01 (+0.15%)05 Nov 2025, 09:50
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | €6.95 | €7.05 | €7.05 | €6.95 | 805 |
| Sep 15, 2025 | €6.95 | €6.94 | €6.94 | €6.95 | 2,690 |
| Sep 11, 2025 | €6.90 | €6.92 | €6.88 | €6.95 | 6,210 |
| 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 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 384.25 | 22.84 |
| Trainline PLC | 267.62 | 5.20 |
| Bluefield Solar Income Fund Limited | 75.00 | 3.88 |
| International Workplace Group PLC | 222.60 | 3.53 |
| Lancashire Holdings Limited | 668.00 | 3.41 |
| Clarkson PLC | 3,595.00 | 3.16 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tp Icap Group PLC | 245.00 | -6.49 |
| Playtech PLC | 236.50 | -4.44 |
| Fresnillo PLC | 2,104.00 | -3.13 |
| Allianz Technology Trust PLC | 518.12 | -3.34 |
| W.A.G Payment Solutions PLC | 91.40 | -2.77 |
| Avon Technologies PLC | 1,874.00 | -2.50 |