See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.19▲ 3.74%
← VALT.LSE stock page

Valterra Platinum Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-153,700.003,710.783,570.003,600.003,342.68137,621
2025-08-143,660.003,680.003,550.003,590.003,333.39164,743
2025-08-133,530.003,660.003,530.003,650.003,389.10442,224
2025-08-123,600.003,680.003,510.003,510.003,259.11560,013
2025-08-113,720.003,720.003,540.003,540.003,286.96395,371
2025-08-083,600.003,720.003,585.003,620.003,361.25263,730
2025-08-073,500.003,631.413,500.003,600.003,342.68309,354
2025-08-063,470.003,570.003,456.083,460.003,212.68305,652
2025-08-053,460.003,540.003,410.003,450.003,203.40273,788
2025-08-043,420.003,490.003,320.003,450.003,203.40373,509
2025-08-013,320.003,430.003,300.003,350.003,110.55572,265
2025-07-313,550.003,605.303,380.003,380.003,138.40464,070
2025-07-303,540.003,730.003,540.003,630.003,370.53308,398
2025-07-293,660.003,680.003,510.003,540.003,286.96277,250
2025-07-283,670.003,760.003,540.003,630.003,370.53156,543
2025-07-253,770.003,840.003,600.003,650.003,389.10279,756
2025-07-243,820.004,025.743,780.003,820.003,546.95505,748
2025-07-234,050.004,093.573,950.003,950.003,667.66321,793
2025-07-223,890.004,040.003,844.204,040.003,751.23277,580
2025-07-213,730.003,930.003,700.003,870.003,593.38288,031
2025-07-183,460.003,800.543,450.003,680.003,416.96361,191
2025-07-173,700.003,700.003,460.003,480.003,231.25243,029
2025-07-163,510.003,690.003,510.003,650.003,389.10193,833
2025-07-153,680.003,680.003,540.003,540.003,286.96168,753
2025-07-143,530.003,660.003,530.003,600.003,342.68226,757
2025-07-113,410.003,540.003,360.003,500.003,249.82380,166
2025-07-103,380.003,530.003,380.003,420.003,175.54354,372
2025-07-093,380.003,420.003,300.003,380.003,138.40241,593
2025-07-083,490.003,622.843,380.003,390.003,147.69358,906
2025-07-073,500.003,530.003,370.003,490.003,240.54219,099
2025-07-043,380.003,570.003,340.003,550.003,296.25133,789
2025-07-033,580.003,580.003,341.003,380.003,138.40391,277
2025-07-023,300.003,503.543,280.003,420.003,175.54709,211
2025-07-013,240.003,330.003,200.003,290.003,054.83287,705
2025-06-303,250.003,280.003,200.003,200.002,971.27364,834
2025-06-273,290.003,320.003,130.003,190.002,961.98292,041
2025-06-263,120.003,341.113,120.003,300.003,064.12727,351
2025-06-253,120.003,200.342,990.003,000.002,785.56490,061
2025-06-243,100.003,200.003,060.003,080.002,859.84334,047
2025-06-232,950.003,100.002,910.003,100.002,878.42441,793
2025-06-203,020.003,080.002,940.002,940.002,729.85410,282
2025-06-193,090.003,130.003,030.003,050.002,831.99345,367
2025-06-183,010.003,130.003,010.003,090.002,869.13484,817
2025-06-173,200.003,230.003,010.003,010.002,794.85435,928
2025-06-163,030.003,201.593,030.003,180.002,952.70498,198
2025-06-133,230.003,276.863,090.003,100.002,878.42743,240
2025-06-123,370.003,380.003,003.113,310.003,073.401,803,835
2025-06-113,400.003,460.003,320.003,390.003,147.69931,027
2025-06-103,310.003,390.003,250.003,270.003,036.26842,603
2025-06-093,080.003,390.003,080.003,310.003,073.401,725,360
2025-06-063,020.003,180.002,950.003,080.002,859.841,909,223
2025-06-052,690.003,070.002,680.002,920.002,711.286,144,973
2025-06-042,720.002,800.002,670.002,700.002,507.0113,010,160
2025-06-032,910.002,950.002,680.002,680.002,488.442,691,733
2025-06-022,830.002,980.002,740.002,890.002,683.431,717,543
← NewerPage 6 of 6 · 355 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-202.5610 GBP
2026-03-261.9919 GBP
2025-08-210.0838 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.