Volta Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-15 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-14 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-13 | 595.00 | 614.50 | 595.00 | 595.00 | 532.19 | 111 |
| 2025-08-12 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-11 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-08 | 595.00 | 614.50 | 595.00 | 595.00 | 532.19 | 700 |
| 2025-08-07 | 595.00 | 595.00 | 595.00 | 595.00 | 532.19 | 0 |
| 2025-08-06 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-08-05 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-08-04 | 590.00 | 603.20 | 590.00 | 590.00 | 527.72 | 185 |
| 2025-08-01 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-31 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-30 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-29 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-28 | 585.00 | 590.00 | 570.40 | 590.00 | 527.72 | 533 |
| 2025-07-25 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-24 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-23 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-22 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-21 | 585.00 | 590.00 | 570.40 | 590.00 | 527.72 | 168 |
| 2025-07-18 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-17 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-16 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-15 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-14 | 590.00 | 590.00 | 590.00 | 590.00 | 527.72 | 0 |
| 2025-07-11 | 585.00 | 590.00 | 572.00 | 590.00 | 527.72 | 1,000 |
| 2025-07-10 | 590.00 | 603.76 | 590.00 | 590.00 | 527.72 | 578 |
| 2025-07-09 | 587.50 | 587.50 | 587.50 | 587.50 | 513.70 | 0 |
| 2025-07-08 | 585.00 | 587.50 | 570.00 | 587.50 | 513.70 | 5,853 |
| 2025-07-07 | 572.50 | 572.50 | 562.75 | 572.50 | 500.59 | 2,483 |
| 2025-07-04 | 567.50 | 567.50 | 553.85 | 567.50 | 496.22 | 406 |
| 2025-07-03 | 567.50 | 584.00 | 567.50 | 567.50 | 496.22 | 829 |
| 2025-07-02 | 560.00 | 560.00 | 560.00 | 560.00 | 489.66 | 0 |
| 2025-07-01 | 560.00 | 565.00 | 560.00 | 560.00 | 489.66 | 1,175 |
| 2025-06-30 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-27 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-26 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-25 | 540.00 | 564.00 | 540.00 | 540.00 | 472.17 | 282 |
| 2025-06-24 | 540.00 | 564.00 | 540.00 | 540.00 | 472.17 | 650 |
| 2025-06-23 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-20 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-19 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-18 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-17 | 540.00 | 564.00 | 540.00 | 540.00 | 472.17 | 2,659 |
| 2025-06-16 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-13 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-12 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-11 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-10 | 540.00 | 540.00 | 518.50 | 540.00 | 472.17 | 1,621 |
| 2025-06-09 | 540.00 | 565.00 | 540.00 | 540.00 | 472.17 | 850 |
| 2025-06-06 | 540.00 | 564.00 | 540.00 | 540.00 | 472.17 | 5,000 |
| 2025-06-05 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-04 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-03 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-06-02 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-05-30 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-05-29 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-05-28 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-05-27 | 540.00 | 540.00 | 518.00 | 540.00 | 472.17 | 2,898 |
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.