Volta Finance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	488.50	488.50	488.50	488.50	312.38	0
2022-04-19	488.50	505.00	488.50	488.50	312.38	1,200
2022-04-14	488.50	488.50	488.50	488.50	312.38	0
2022-04-13	488.50	488.50	488.50	488.50	312.38	0
2022-04-12	488.50	488.50	488.50	488.50	312.38	0
2022-04-11	488.50	503.50	488.50	488.50	312.38	1,389
2022-04-08	488.50	503.50	488.50	488.50	312.38	993
2022-04-07	488.50	488.50	488.50	488.50	312.38	0
2022-04-06	488.50	488.50	488.50	488.50	312.38	0
2022-04-05	488.50	488.50	488.50	488.50	312.38	0
2022-04-04	488.50	488.50	488.50	488.50	312.38	0
2022-04-01	488.50	488.50	488.50	488.50	312.38	0
2022-03-31	492.50	504.00	488.50	488.50	312.38	4,496
2022-03-30	497.50	512.00	497.50	497.50	318.14	5,500
2022-03-29	492.50	505.00	492.50	492.50	314.94	2,500
2022-03-28	488.50	500.05	488.50	488.50	312.38	930
2022-03-25	488.50	488.50	488.50	488.50	312.38	0
2022-03-24	488.50	500.05	488.50	488.50	312.38	499
2022-03-23	488.50	488.50	488.50	488.50	304.23	0
2022-03-22	488.50	488.50	488.50	488.50	304.23	0
2022-03-21	488.50	488.50	488.50	488.50	304.23	0
2022-03-18	488.50	488.50	488.50	488.50	304.23	0
2022-03-17	488.50	488.50	488.50	488.50	304.23	0
2022-03-16	488.50	488.50	488.50	488.50	304.23	0
2022-03-15	488.50	488.50	474.64	488.50	304.23	2,592
2022-03-14	488.50	488.50	488.50	488.50	304.23	0
2022-03-11	488.50	500.71	488.50	488.50	304.23	100
2022-03-10	488.50	488.50	488.50	488.50	304.23	0
2022-03-09	483.00	489.08	483.00	483.00	300.81	102
2022-03-08	478.00	478.00	478.00	478.00	297.69	0
2022-03-07	478.00	478.00	478.00	478.00	297.69	0
2022-03-04	486.00	486.00	485.70	486.00	302.67	1,250
2022-03-03	502.00	515.32	497.00	497.00	309.52	3,150
2022-03-02	502.00	502.00	502.00	502.00	312.64	0
2022-03-01	502.00	502.00	502.00	502.00	312.64	0
2022-02-28	516.55	516.55	502.00	502.00	312.64	1,868
2022-02-25	517.50	517.50	517.50	517.50	322.29	0
2022-02-24	517.50	517.50	517.50	517.50	322.29	0
2022-02-23	520.00	520.00	520.00	520.00	323.85	0
2022-02-22	520.00	520.00	520.00	520.00	323.85	0
2022-02-21	520.00	520.00	520.00	520.00	323.85	0
2022-02-18	520.00	520.00	520.00	520.00	323.85	0
2022-02-17	520.00	520.00	520.00	520.00	323.85	0
2022-02-16	520.00	520.00	520.00	520.00	323.85	0
2022-02-15	520.00	534.40	520.00	520.00	323.85	1,200
2022-02-14	520.00	534.60	520.00	520.00	323.85	935
2022-02-11	520.00	534.80	520.00	520.00	323.85	980
2022-02-10	520.00	520.00	520.00	520.00	323.85	0
2022-02-09	520.00	534.80	520.00	520.00	323.85	200
2022-02-08	520.00	520.00	520.00	520.00	323.85	0
2022-02-07	520.00	520.00	520.00	520.00	323.85	0
2022-02-04	520.00	520.00	520.00	520.00	323.85	0
2022-02-03	520.00	520.00	520.00	520.00	323.85	0
2022-02-02	520.00	520.00	520.00	520.00	323.85	0
2022-02-01	520.00	520.00	520.00	520.00	323.85	0
2022-01-31	520.00	534.80	520.00	520.00	323.85	3,704
2022-01-28	520.00	520.00	520.00	520.00	323.85	0
2022-01-27	520.00	535.00	520.00	520.00	323.85	2,429
2022-01-26	520.00	520.00	520.00	520.00	323.85	0
2022-01-25	520.00	520.00	520.00	520.00	323.85	0

← NewerPage 20 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.