Volta Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-11 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-10 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-07 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-06 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-05 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-04 | 425.00 | 425.00 | 425.00 | 425.00 | 285.49 | 0 |
| 2022-10-03 | 428.00 | 440.00 | 425.00 | 425.00 | 285.49 | 2,272 |
| 2022-09-30 | 428.00 | 428.00 | 428.00 | 428.00 | 287.50 | 0 |
| 2022-09-29 | 431.00 | 431.00 | 422.00 | 431.00 | 289.52 | 1,750 |
| 2022-09-28 | 445.00 | 445.00 | 430.00 | 445.00 | 291.50 | 8,621 |
| 2022-09-27 | 447.00 | 447.00 | 447.00 | 447.00 | 292.81 | 0 |
| 2022-09-26 | 458.00 | 460.40 | 458.00 | 458.00 | 300.02 | 108 |
| 2022-09-23 | 449.00 | 449.00 | 449.00 | 449.00 | 294.12 | 0 |
| 2022-09-22 | 446.00 | 446.00 | 446.00 | 446.00 | 292.16 | 0 |
| 2022-09-21 | 446.00 | 456.92 | 446.00 | 446.00 | 292.16 | 530 |
| 2022-09-20 | 446.00 | 446.00 | 446.00 | 446.00 | 292.16 | 0 |
| 2022-09-16 | 446.00 | 456.92 | 435.00 | 446.00 | 292.16 | 8,688 |
| 2022-09-15 | 446.00 | 446.00 | 446.00 | 446.00 | 292.16 | 0 |
| 2022-09-14 | 446.00 | 446.00 | 435.08 | 446.00 | 292.16 | 888 |
| 2022-09-13 | 446.00 | 446.00 | 446.00 | 446.00 | 292.16 | 0 |
| 2022-09-12 | 446.00 | 448.60 | 446.00 | 446.00 | 292.16 | 4,455 |
| 2022-09-09 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-09-08 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-09-07 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-09-06 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-09-05 | 440.00 | 448.60 | 440.00 | 440.00 | 288.23 | 370 |
| 2022-09-02 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-09-01 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-31 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-30 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-26 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-25 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-24 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-23 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-22 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-19 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-18 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-17 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-16 | 440.00 | 448.64 | 440.00 | 440.00 | 288.23 | 1,159 |
| 2022-08-15 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-12 | 440.00 | 440.00 | 440.00 | 440.00 | 288.23 | 0 |
| 2022-08-11 | 446.00 | 453.80 | 442.00 | 442.00 | 289.54 | 3,249 |
| 2022-08-10 | 446.00 | 446.00 | 446.00 | 446.00 | 292.16 | 0 |
| 2022-08-09 | 446.00 | 446.00 | 446.00 | 446.00 | 292.16 | 0 |
| 2022-08-08 | 446.00 | 446.00 | 444.03 | 446.00 | 292.16 | 2,252 |
| 2022-08-05 | 446.00 | 446.00 | 446.00 | 446.00 | 292.16 | 0 |
| 2022-08-04 | 446.00 | 446.00 | 446.00 | 446.00 | 292.16 | 0 |
| 2022-08-03 | 454.00 | 454.00 | 454.00 | 454.00 | 297.40 | 0 |
| 2022-08-02 | 454.00 | 454.00 | 454.00 | 454.00 | 297.40 | 0 |
| 2022-08-01 | 454.00 | 454.00 | 452.00 | 454.00 | 297.40 | 4,192 |
| 2022-07-29 | 459.00 | 459.00 | 459.00 | 459.00 | 300.67 | 0 |
| 2022-07-28 | 459.00 | 459.00 | 450.42 | 459.00 | 300.67 | 101 |
| 2022-07-27 | 459.00 | 467.80 | 459.00 | 459.00 | 300.67 | 2,135 |
| 2022-07-26 | 459.00 | 459.00 | 459.00 | 459.00 | 300.67 | 0 |
| 2022-07-25 | 459.00 | 459.00 | 459.00 | 459.00 | 300.67 | 0 |
| 2022-07-22 | 459.00 | 459.00 | 459.00 | 459.00 | 300.67 | 0 |
| 2022-07-21 | 459.00 | 459.00 | 459.00 | 459.00 | 300.67 | 0 |
| 2022-07-20 | 459.00 | 459.00 | 459.00 | 459.00 | 300.67 | 0 |
| 2022-07-19 | 459.00 | 459.00 | 459.00 | 459.00 | 300.67 | 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.