Volta Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 436.00 | 436.00 | 436.00 | 436.00 | 300.04 | 0 |
| 2023-01-06 | 436.00 | 436.00 | 436.00 | 436.00 | 300.04 | 0 |
| 2023-01-05 | 426.00 | 426.00 | 426.00 | 426.00 | 293.16 | 0 |
| 2023-01-04 | 426.00 | 426.00 | 426.00 | 426.00 | 293.16 | 0 |
| 2023-01-03 | 426.00 | 426.00 | 426.00 | 426.00 | 293.16 | 0 |
| 2022-12-30 | 422.00 | 422.00 | 422.00 | 422.00 | 290.41 | 0 |
| 2022-12-29 | 422.00 | 422.00 | 422.00 | 422.00 | 290.41 | 0 |
| 2022-12-28 | 427.00 | 427.00 | 427.00 | 427.00 | 286.83 | 0 |
| 2022-12-23 | 425.00 | 439.70 | 425.00 | 425.00 | 285.49 | 1,000 |
| 2022-12-22 | 425.00 | 439.70 | 425.00 | 425.00 | 285.49 | 227 |
| 2022-12-21 | 430.00 | 430.00 | 430.00 | 430.00 | 288.85 | 0 |
| 2022-12-20 | 430.00 | 434.70 | 430.00 | 430.00 | 288.85 | 100 |
| 2022-12-19 | 423.00 | 423.00 | 423.00 | 423.00 | 284.15 | 0 |
| 2022-12-16 | 423.00 | 423.00 | 412.86 | 423.00 | 284.15 | 880 |
| 2022-12-15 | 423.00 | 423.00 | 423.00 | 423.00 | 284.15 | 0 |
| 2022-12-14 | 423.00 | 432.10 | 423.00 | 423.00 | 284.15 | 1,038 |
| 2022-12-13 | 423.00 | 423.00 | 423.00 | 423.00 | 284.15 | 0 |
| 2022-12-12 | 431.00 | 432.70 | 423.00 | 423.00 | 284.15 | 231 |
| 2022-12-09 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-12-08 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-12-07 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-12-06 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-12-05 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-12-02 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-12-01 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-11-30 | 431.00 | 444.50 | 431.00 | 431.00 | 289.52 | 112 |
| 2022-11-29 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-11-28 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-11-25 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-11-24 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-11-23 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-11-22 | 431.00 | 431.00 | 431.00 | 431.00 | 289.52 | 0 |
| 2022-11-21 | 430.00 | 444.40 | 430.00 | 430.00 | 288.85 | 675 |
| 2022-11-18 | 430.00 | 430.00 | 430.00 | 430.00 | 288.85 | 0 |
| 2022-11-17 | 430.00 | 442.00 | 430.00 | 430.00 | 288.85 | 2,000 |
| 2022-11-16 | 428.00 | 428.00 | 428.00 | 428.00 | 287.50 | 0 |
| 2022-11-15 | 428.00 | 428.00 | 428.00 | 428.00 | 287.50 | 0 |
| 2022-11-14 | 428.00 | 440.00 | 428.00 | 428.00 | 287.50 | 6,780 |
| 2022-11-11 | 426.00 | 440.00 | 426.00 | 426.00 | 286.16 | 503 |
| 2022-11-10 | 426.00 | 429.00 | 426.00 | 426.00 | 286.16 | 233 |
| 2022-11-09 | 420.00 | 420.00 | 420.00 | 420.00 | 282.13 | 0 |
| 2022-11-08 | 420.00 | 420.00 | 420.00 | 420.00 | 282.13 | 0 |
| 2022-11-07 | 420.00 | 420.00 | 420.00 | 420.00 | 282.13 | 0 |
| 2022-11-04 | 414.00 | 414.00 | 414.00 | 414.00 | 278.10 | 0 |
| 2022-11-03 | 414.00 | 414.00 | 414.00 | 414.00 | 278.10 | 0 |
| 2022-11-02 | 414.00 | 414.00 | 414.00 | 414.00 | 278.10 | 0 |
| 2022-11-01 | 414.00 | 414.00 | 414.00 | 414.00 | 278.10 | 0 |
| 2022-10-31 | 414.00 | 414.00 | 414.00 | 414.00 | 278.10 | 0 |
| 2022-10-28 | 414.00 | 429.00 | 414.00 | 414.00 | 278.10 | 929 |
| 2022-10-27 | 414.00 | 414.00 | 414.00 | 414.00 | 278.10 | 0 |
| 2022-10-26 | 409.00 | 409.00 | 409.00 | 409.00 | 274.74 | 0 |
| 2022-10-25 | 410.00 | 418.40 | 400.00 | 409.00 | 274.74 | 4,126 |
| 2022-10-24 | 410.00 | 410.00 | 410.00 | 410.00 | 275.41 | 0 |
| 2022-10-21 | 410.00 | 410.00 | 410.00 | 410.00 | 275.41 | 0 |
| 2022-10-20 | 414.00 | 414.00 | 414.00 | 414.00 | 278.10 | 0 |
| 2022-10-19 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-18 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-17 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-14 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-13 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 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.