Volta Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-11-10 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-11-07 | 590.00 | 610.05 | 574.95 | 592.50 | 541.95 | 1,794 |
| 2025-11-06 | 590.00 | 592.50 | 574.95 | 592.50 | 541.95 | 189 |
| 2025-11-05 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-11-04 | 590.00 | 610.00 | 590.00 | 590.00 | 539.67 | 1 |
| 2025-11-03 | 585.00 | 590.00 | 574.40 | 590.00 | 539.67 | 300 |
| 2025-10-31 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-10-30 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-10-29 | 585.00 | 605.60 | 574.40 | 590.00 | 539.67 | 654 |
| 2025-10-28 | 590.00 | 604.40 | 590.00 | 590.00 | 539.67 | 826 |
| 2025-10-27 | 590.00 | 604.40 | 590.00 | 590.00 | 539.67 | 695 |
| 2025-10-24 | 585.00 | 590.00 | 570.40 | 590.00 | 539.67 | 326 |
| 2025-10-23 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-10-22 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-10-21 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-10-20 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-10-17 | 585.00 | 585.00 | 585.00 | 585.00 | 535.09 | 0 |
| 2025-10-16 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-10-15 | 590.00 | 590.00 | 590.00 | 590.00 | 539.67 | 0 |
| 2025-10-14 | 595.00 | 595.00 | 595.00 | 595.00 | 544.24 | 0 |
| 2025-10-13 | 590.00 | 620.00 | 571.00 | 595.00 | 544.24 | 3,778 |
| 2025-10-10 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-10-09 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-10-08 | 590.00 | 615.00 | 571.00 | 592.50 | 541.95 | 5,598 |
| 2025-10-07 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-10-06 | 592.50 | 608.70 | 592.50 | 592.50 | 541.95 | 121 |
| 2025-10-03 | 592.50 | 592.50 | 592.50 | 592.50 | 541.95 | 0 |
| 2025-10-02 | 585.00 | 592.50 | 570.00 | 592.50 | 541.95 | 11,900 |
| 2025-10-01 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-30 | 595.00 | 613.00 | 579.00 | 595.00 | 532.19 | 2,250 |
| 2025-09-29 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-26 | 595.00 | 613.00 | 595.00 | 595.00 | 532.19 | 115 |
| 2025-09-25 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-24 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-23 | 595.00 | 614.00 | 595.00 | 595.00 | 532.19 | 1,277 |
| 2025-09-22 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-19 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-18 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-17 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-16 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-15 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-12 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-11 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-10 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-09 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-08 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-05 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-04 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-03 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-02 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-09-01 | 595.00 | 595.00 | 578.00 | 595.00 | 532.19 | 2,387 |
| 2025-08-29 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-28 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-27 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-26 | 595.00 | 612.00 | 595.00 | 595.00 | 532.19 | 816 |
| 2025-08-22 | 595.00 | 612.00 | 595.00 | 595.00 | 532.19 | 128 |
| 2025-08-21 | 595.00 | 612.00 | 595.00 | 595.00 | 532.19 | 406 |
| 2025-08-20 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-19 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 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.