Volta Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-05-22 | 540.00 | 540.00 | 520.00 | 540.00 | 472.17 | 230 |
| 2025-05-21 | 540.00 | 559.00 | 540.00 | 540.00 | 472.17 | 1,434 |
| 2025-05-20 | 532.50 | 532.50 | 532.50 | 532.50 | 465.61 | 0 |
| 2025-05-19 | 532.50 | 532.50 | 532.50 | 532.50 | 465.61 | 0 |
| 2025-05-16 | 532.50 | 532.50 | 532.50 | 532.50 | 465.61 | 0 |
| 2025-05-15 | 532.50 | 532.50 | 532.50 | 532.50 | 465.61 | 0 |
| 2025-05-14 | 532.50 | 532.50 | 532.50 | 532.50 | 465.61 | 0 |
| 2025-05-13 | 532.50 | 532.50 | 532.50 | 532.50 | 465.61 | 0 |
| 2025-05-12 | 532.50 | 532.50 | 532.50 | 532.50 | 465.61 | 0 |
| 2025-05-09 | 532.50 | 532.50 | 532.50 | 532.50 | 465.61 | 0 |
| 2025-05-08 | 527.50 | 527.50 | 527.50 | 527.50 | 461.24 | 0 |
| 2025-05-07 | 527.50 | 527.50 | 527.50 | 527.50 | 461.24 | 0 |
| 2025-05-06 | 527.50 | 539.12 | 527.50 | 527.50 | 461.24 | 4,055 |
| 2025-05-02 | 518.00 | 518.00 | 496.88 | 518.00 | 452.93 | 400 |
| 2025-05-01 | 518.00 | 539.12 | 518.00 | 518.00 | 452.93 | 400 |
| 2025-04-30 | 518.00 | 540.00 | 496.88 | 518.00 | 452.93 | 3,667 |
| 2025-04-29 | 518.00 | 540.00 | 518.00 | 518.00 | 452.93 | 1,000 |
| 2025-04-28 | 518.00 | 518.00 | 496.88 | 518.00 | 452.93 | 1,580 |
| 2025-04-25 | 518.00 | 518.00 | 518.00 | 518.00 | 452.93 | 0 |
| 2025-04-24 | 518.00 | 518.00 | 500.00 | 518.00 | 452.93 | 1,546 |
| 2025-04-23 | 518.00 | 539.12 | 518.00 | 518.00 | 452.93 | 185 |
| 2025-04-22 | 518.00 | 518.00 | 518.00 | 518.00 | 452.93 | 0 |
| 2025-04-17 | 518.00 | 518.00 | 518.00 | 518.00 | 452.93 | 0 |
| 2025-04-16 | 518.00 | 539.12 | 518.00 | 518.00 | 452.93 | 2,596 |
| 2025-04-15 | 509.00 | 525.80 | 488.84 | 509.00 | 445.06 | 2,462 |
| 2025-04-14 | 509.00 | 509.00 | 488.84 | 509.00 | 445.06 | 2,067 |
| 2025-04-11 | 509.00 | 509.00 | 488.84 | 509.00 | 445.06 | 450 |
| 2025-04-10 | 509.00 | 525.80 | 488.00 | 509.00 | 445.06 | 9,153 |
| 2025-04-09 | 509.00 | 509.00 | 488.84 | 509.00 | 445.06 | 205 |
| 2025-04-08 | 509.00 | 519.20 | 509.00 | 509.00 | 445.06 | 17 |
| 2025-04-07 | 503.50 | 515.00 | 482.86 | 500.00 | 437.19 | 1,196 |
| 2025-04-04 | 512.50 | 512.50 | 501.00 | 512.50 | 448.12 | 5,000 |
| 2025-04-03 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-04-02 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-04-01 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-03-31 | 540.00 | 540.00 | 516.00 | 540.00 | 472.17 | 1,000 |
| 2025-03-28 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-03-27 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-03-26 | 540.00 | 560.00 | 540.00 | 540.00 | 472.17 | 500 |
| 2025-03-25 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-03-24 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-03-21 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-03-20 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-03-19 | 540.00 | 540.00 | 540.00 | 540.00 | 472.17 | 0 |
| 2025-03-18 | 540.00 | 565.00 | 540.00 | 540.00 | 472.17 | 885 |
| 2025-03-17 | 535.00 | 540.00 | 516.00 | 540.00 | 472.17 | 1,262 |
| 2025-03-14 | 535.00 | 559.50 | 535.00 | 535.00 | 467.80 | 268 |
| 2025-03-13 | 535.00 | 535.00 | 535.00 | 535.00 | 467.80 | 0 |
| 2025-03-12 | 540.00 | 564.50 | 540.00 | 540.00 | 460.65 | 800 |
| 2025-03-11 | 537.50 | 537.50 | 537.50 | 537.50 | 458.52 | 0 |
| 2025-03-10 | 537.50 | 537.50 | 537.50 | 537.50 | 458.52 | 0 |
| 2025-03-07 | 537.50 | 549.55 | 537.50 | 537.50 | 458.52 | 1,546 |
| 2025-03-06 | 527.50 | 549.55 | 527.50 | 527.50 | 449.99 | 500 |
| 2025-03-05 | 527.50 | 527.50 | 527.50 | 527.50 | 449.99 | 0 |
| 2025-03-04 | 527.50 | 527.50 | 527.50 | 527.50 | 449.99 | 0 |
| 2025-03-03 | 527.50 | 527.50 | 527.50 | 527.50 | 449.99 | 0 |
| 2025-02-28 | 527.50 | 527.50 | 527.50 | 527.50 | 449.99 | 0 |
| 2025-02-27 | 527.50 | 527.50 | 527.50 | 527.50 | 449.99 | 0 |
| 2025-02-26 | 527.50 | 527.50 | 527.50 | 527.50 | 449.99 | 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.