Volta Finance Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	459.00	459.00	459.00	459.00	300.67	0
2022-07-15	459.00	459.00	459.00	459.00	300.67	0
2022-07-14	459.00	459.00	459.00	459.00	300.67	0
2022-07-13	473.60	473.60	464.00	464.00	296.71	635
2022-07-12	476.00	476.00	476.00	476.00	304.39	0
2022-07-11	476.00	476.00	460.00	476.00	304.39	5,488
2022-07-08	476.00	476.00	476.00	476.00	304.39	0
2022-07-07	476.00	476.00	476.00	476.00	304.39	0
2022-07-06	476.00	476.00	476.00	476.00	304.39	0
2022-07-05	476.00	476.00	461.60	476.00	304.39	555
2022-07-04	476.00	476.00	476.00	476.00	304.39	0
2022-07-01	476.00	476.00	476.00	476.00	304.39	0
2022-06-30	476.00	476.00	476.00	476.00	304.39	0
2022-06-29	476.00	476.00	476.00	476.00	304.39	0
2022-06-28	476.00	476.00	476.00	476.00	304.39	0
2022-06-27	476.00	482.40	476.00	476.00	304.39	2,450
2022-06-24	476.00	476.00	476.00	476.00	304.39	0
2022-06-23	476.00	476.00	476.00	476.00	304.39	0
2022-06-22	476.00	476.00	476.00	476.00	304.39	0
2022-06-21	476.00	476.00	476.00	476.00	304.39	0
2022-06-20	476.00	482.00	476.00	476.00	304.39	4,149
2022-06-17	464.00	464.00	464.00	464.00	296.71	0
2022-06-16	495.00	495.00	485.00	495.00	316.54	517
2022-06-15	495.00	495.00	495.00	495.00	316.54	0
2022-06-14	497.50	497.50	497.50	497.50	318.14	0
2022-06-13	497.50	497.50	497.50	497.50	318.14	0
2022-06-10	497.50	512.00	497.50	497.50	318.14	2,929
2022-06-09	497.50	511.50	497.50	497.50	318.14	586
2022-06-08	497.50	511.50	497.50	497.50	318.14	486
2022-06-07	497.50	511.50	497.50	497.50	318.14	3,142
2022-06-06	497.50	511.50	497.50	497.50	318.14	1,975
2022-06-01	497.50	497.50	497.50	497.50	318.14	0
2022-05-31	497.50	497.50	497.50	497.50	318.14	0
2022-05-30	497.50	511.50	497.50	497.50	318.14	75
2022-05-27	497.50	497.50	497.50	497.50	318.14	0
2022-05-26	497.50	497.50	497.50	497.50	318.14	0
2022-05-25	497.50	497.50	497.50	497.50	318.14	0
2022-05-24	497.50	497.50	497.50	497.50	318.14	0
2022-05-23	497.50	497.50	497.50	497.50	318.14	0
2022-05-20	497.50	497.50	497.50	497.50	318.14	0
2022-05-19	497.50	497.50	497.50	497.50	318.14	0
2022-05-18	497.50	511.50	497.50	497.50	318.14	1,161
2022-05-17	497.50	497.50	497.50	497.50	318.14	0
2022-05-16	497.50	512.00	497.50	497.50	318.14	1,953
2022-05-13	497.50	497.50	497.50	497.50	318.14	0
2022-05-12	497.50	512.00	497.50	497.50	318.14	986
2022-05-11	497.50	512.20	497.50	497.50	318.14	226
2022-05-10	497.50	497.50	497.50	497.50	318.14	0
2022-05-09	497.50	497.50	497.50	497.50	318.14	0
2022-05-06	497.50	497.50	497.50	497.50	318.14	0
2022-05-05	497.50	512.20	497.50	497.50	318.14	2
2022-05-04	497.50	497.50	497.50	497.50	318.14	0
2022-05-03	497.50	497.50	497.50	497.50	318.14	0
2022-04-29	497.50	512.20	497.50	497.50	318.14	1,000
2022-04-28	497.50	497.50	497.50	497.50	318.14	0
2022-04-27	497.50	512.20	497.50	497.50	318.14	1,949
2022-04-26	492.50	505.00	492.50	492.50	314.94	990
2022-04-25	488.50	488.50	488.50	488.50	312.38	0
2022-04-22	488.50	488.50	488.50	488.50	312.38	0
2022-04-21	488.50	488.50	488.50	488.50	312.38	0

← NewerPage 19 of 22 · 1,262 trading daysOlder →

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.