Volta Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 575.00 | 580.00 | 564.00 | 575.00 | 537.21 | 10,000 |
| 2026-02-05 | 580.00 | 595.20 | 580.00 | 580.00 | 541.88 | 151 |
| 2026-02-04 | 575.00 | 600.00 | 575.00 | 575.00 | 537.21 | 850 |
| 2026-02-03 | 575.00 | 594.00 | 575.00 | 575.00 | 537.21 | 504 |
| 2026-02-02 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-30 | 575.00 | 594.50 | 575.00 | 575.00 | 537.21 | 250 |
| 2026-01-29 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-28 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-27 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-26 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-23 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-22 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-21 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-20 | 575.00 | 594.50 | 575.00 | 575.00 | 537.21 | 4,092 |
| 2026-01-19 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-16 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-15 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-14 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-13 | 575.00 | 575.00 | 575.00 | 575.00 | 537.21 | 0 |
| 2026-01-12 | 575.00 | 600.00 | 575.00 | 575.00 | 537.21 | 600 |
| 2026-01-09 | 582.50 | 582.50 | 582.50 | 582.50 | 544.22 | 0 |
| 2026-01-08 | 590.00 | 590.00 | 590.00 | 590.00 | 551.23 | 0 |
| 2026-01-07 | 590.00 | 590.00 | 590.00 | 590.00 | 551.23 | 0 |
| 2026-01-06 | 590.00 | 612.50 | 590.00 | 590.00 | 551.23 | 1,000 |
| 2026-01-05 | 590.00 | 590.00 | 590.00 | 590.00 | 551.23 | 0 |
| 2026-01-02 | 590.00 | 590.00 | 590.00 | 590.00 | 551.23 | 0 |
| 2025-12-31 | 590.00 | 590.00 | 590.00 | 590.00 | 551.23 | 0 |
| 2025-12-30 | 587.50 | 587.50 | 587.50 | 587.50 | 548.89 | 0 |
| 2025-12-29 | 587.50 | 598.25 | 587.50 | 587.50 | 548.89 | 1,771 |
| 2025-12-24 | 582.50 | 582.50 | 582.50 | 582.50 | 544.22 | 0 |
| 2025-12-23 | 590.00 | 590.00 | 590.00 | 590.00 | 551.23 | 0 |
| 2025-12-22 | 585.00 | 590.00 | 565.00 | 590.00 | 551.23 | 8,695 |
| 2025-12-19 | 587.50 | 587.50 | 587.50 | 587.50 | 548.89 | 0 |
| 2025-12-18 | 587.50 | 587.50 | 587.50 | 587.50 | 548.89 | 0 |
| 2025-12-17 | 585.00 | 587.50 | 566.00 | 587.50 | 537.38 | 5,124 |
| 2025-12-16 | 587.50 | 587.50 | 587.50 | 587.50 | 537.38 | 0 |
| 2025-12-15 | 587.50 | 587.50 | 587.50 | 587.50 | 537.38 | 0 |
| 2025-12-12 | 587.50 | 609.00 | 587.50 | 587.50 | 537.38 | 700 |
| 2025-12-11 | 587.50 | 587.50 | 587.50 | 587.50 | 537.38 | 0 |
| 2025-12-10 | 582.50 | 582.50 | 565.00 | 582.50 | 532.81 | 2,040 |
| 2025-12-09 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-12-08 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-12-05 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-12-04 | 590.00 | 590.00 | 565.00 | 590.00 | 539.67 | 200 |
| 2025-12-03 | 590.00 | 590.00 | 570.45 | 590.00 | 539.67 | 925 |
| 2025-12-02 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-12-01 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-11-28 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-11-27 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-11-26 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-11-25 | 592.50 | 615.00 | 592.50 | 592.50 | 541.95 | 32,100 |
| 2025-11-24 | 595.00 | 614.00 | 592.50 | 592.50 | 541.95 | 1,627 |
| 2025-11-21 | 595.00 | 595.00 | 575.00 | 595.00 | 544.24 | 893 |
| 2025-11-20 | 595.00 | 595.00 | 595.00 | 595.00 | 544.24 | 0 |
| 2025-11-19 | 595.00 | 595.00 | 595.00 | 595.00 | 544.24 | 0 |
| 2025-11-18 | 595.00 | 595.00 | 595.00 | 595.00 | 544.24 | 0 |
| 2025-11-17 | 595.00 | 595.00 | 595.00 | 595.00 | 544.24 | 0 |
| 2025-11-14 | 595.00 | 595.00 | 595.00 | 595.00 | 544.24 | 0 |
| 2025-11-13 | 595.00 | 595.00 | 595.00 | 595.00 | 544.24 | 0 |
| 2025-11-12 | 595.00 | 615.00 | 595.00 | 595.00 | 544.24 | 446 |
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.