Volta Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 441.00 | 451.50 | 429.00 | 441.00 | 311.25 | 5,231 |
| 2023-03-31 | 441.00 | 441.00 | 441.00 | 441.00 | 311.25 | 0 |
| 2023-03-30 | 441.00 | 441.00 | 441.00 | 441.00 | 311.25 | 0 |
| 2023-03-29 | 441.00 | 441.00 | 441.00 | 441.00 | 311.25 | 0 |
| 2023-03-28 | 441.00 | 441.00 | 441.00 | 441.00 | 311.25 | 0 |
| 2023-03-27 | 441.00 | 441.00 | 441.00 | 441.00 | 311.25 | 0 |
| 2023-03-24 | 441.00 | 441.00 | 441.00 | 441.00 | 311.25 | 0 |
| 2023-03-23 | 441.00 | 441.00 | 441.00 | 441.00 | 311.25 | 0 |
| 2023-03-22 | 443.00 | 455.22 | 443.00 | 443.00 | 304.86 | 1,098 |
| 2023-03-21 | 443.00 | 443.00 | 443.00 | 443.00 | 304.86 | 0 |
| 2023-03-20 | 446.00 | 454.70 | 443.00 | 443.00 | 304.86 | 3,500 |
| 2023-03-17 | 446.00 | 446.00 | 433.20 | 446.00 | 306.93 | 1,000 |
| 2023-03-16 | 446.00 | 446.00 | 446.00 | 446.00 | 306.93 | 0 |
| 2023-03-15 | 451.00 | 451.00 | 451.00 | 451.00 | 310.37 | 0 |
| 2023-03-14 | 451.00 | 451.00 | 451.00 | 451.00 | 310.37 | 0 |
| 2023-03-13 | 451.00 | 451.00 | 451.00 | 451.00 | 310.37 | 0 |
| 2023-03-10 | 461.00 | 461.00 | 461.00 | 461.00 | 317.25 | 0 |
| 2023-03-09 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-03-08 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-03-07 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-03-06 | 476.00 | 491.04 | 476.00 | 476.00 | 327.57 | 58 |
| 2023-03-03 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-03-02 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-03-01 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-28 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-27 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-24 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-23 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-22 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-21 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-20 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-17 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-16 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-15 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-14 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-13 | 476.00 | 491.04 | 476.00 | 476.00 | 327.57 | 53 |
| 2023-02-10 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-09 | 476.00 | 476.00 | 476.00 | 476.00 | 327.57 | 0 |
| 2023-02-08 | 469.00 | 469.00 | 469.00 | 469.00 | 322.75 | 0 |
| 2023-02-07 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-02-06 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-02-03 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-02-02 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-02-01 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-31 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-30 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-27 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-26 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-25 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-24 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-23 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-20 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-19 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-18 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-17 | 462.00 | 477.04 | 462.00 | 462.00 | 317.94 | 2,093 |
| 2023-01-16 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-13 | 462.00 | 477.04 | 462.00 | 462.00 | 317.94 | 1,640 |
| 2023-01-12 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
| 2023-01-11 | 462.00 | 462.00 | 450.80 | 462.00 | 317.94 | 744 |
| 2023-01-10 | 462.00 | 462.00 | 462.00 | 462.00 | 317.94 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1138 GBP |
| 2026-07-09 | 0.1138 GBP |
| 2026-03-26 | 0.1181 GBP |
| 2025-12-18 | 0.1223 GBP |
| 2025-10-02 | 0.1307 GBP |
| 2025-07-10 | 0.1307 GBP |
| 2025-03-13 | 0.1307 GBP |
| 2024-12-12 | 0.1265 GBP |
| 2024-09-26 | 0.1223 GBP |
| 2024-07-18 | 0.1223 GBP |
| 2024-03-28 | 0.1181 GBP |
| 2023-12-21 | 0.1138 GBP |
| 2023-09-28 | 0.1096 GBP |
| 2023-07-20 | 0.1096 GBP |
| 2023-03-23 | 0.1096 GBP |
| 2022-12-29 | 0.1012 GBP |
| 2022-09-29 | 0.1096 GBP |
| 2022-07-14 | 0.1096 GBP |
| 2022-03-24 | 0.1265 GBP |
| 2021-12-16 | 0.1265 GBP |
| 2021-09-23 | 0.1181 GBP |
| 2021-07-15 | 0.1181 GBP |
| 2021-04-01 | 0.1181 GBP |
| 2020-12-17 | 0.1012 GBP |
| 2020-10-01 | 0.0928 GBP |
| 2020-07-09 | 0.0928 GBP |
| 2020-07-02 | 0.0011 GBP |
| 2020-05-21 | 0.0843 GBP |
| 2020-04-02 | 0.0016 GBP |
| 2019-11-28 | 0.1349 GBP |
| 2019-09-05 | 0.1349 GBP |
| 2019-06-06 | 0.1265 GBP |
| 2019-03-07 | 0.1265 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.