Volta Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 527.50 | 527.50 | 527.50 | 527.50 | 449.99 | 0 |
| 2025-02-24 | 522.50 | 522.50 | 505.67 | 522.50 | 445.72 | 3,380 |
| 2025-02-21 | 522.50 | 522.50 | 522.50 | 522.50 | 445.72 | 0 |
| 2025-02-20 | 522.50 | 545.00 | 522.50 | 522.50 | 445.72 | 1,000 |
| 2025-02-19 | 522.50 | 522.50 | 522.50 | 522.50 | 445.72 | 0 |
| 2025-02-18 | 522.50 | 522.50 | 522.50 | 522.50 | 445.72 | 0 |
| 2025-02-17 | 522.50 | 522.50 | 522.50 | 522.50 | 445.72 | 0 |
| 2025-02-14 | 522.50 | 544.55 | 522.50 | 522.50 | 445.72 | 3,670 |
| 2025-02-13 | 522.50 | 522.50 | 522.50 | 522.50 | 445.72 | 0 |
| 2025-02-12 | 517.00 | 540.00 | 504.95 | 522.50 | 445.72 | 123 |
| 2025-02-11 | 517.00 | 540.00 | 517.00 | 517.00 | 441.03 | 1,000 |
| 2025-02-10 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-02-07 | 512.50 | 534.55 | 512.50 | 512.50 | 437.19 | 12,165 |
| 2025-02-06 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-02-05 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-02-04 | 512.50 | 534.10 | 512.50 | 512.50 | 437.19 | 2 |
| 2025-02-03 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-01-31 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-01-30 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-01-29 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-01-28 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-01-27 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-01-24 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-01-23 | 512.50 | 512.50 | 512.50 | 512.50 | 437.19 | 0 |
| 2025-01-22 | 512.50 | 530.00 | 512.50 | 512.50 | 437.19 | 290 |
| 2025-01-21 | 498.50 | 524.47 | 498.50 | 498.50 | 425.25 | 93 |
| 2025-01-20 | 498.50 | 498.50 | 498.50 | 498.50 | 425.25 | 0 |
| 2025-01-17 | 498.50 | 498.50 | 498.50 | 498.50 | 425.25 | 0 |
| 2025-01-16 | 489.50 | 489.50 | 489.50 | 489.50 | 417.57 | 0 |
| 2025-01-15 | 489.50 | 489.50 | 489.50 | 489.50 | 417.57 | 0 |
| 2025-01-14 | 489.50 | 489.50 | 489.50 | 489.50 | 417.57 | 0 |
| 2025-01-13 | 489.50 | 489.50 | 489.50 | 489.50 | 417.57 | 0 |
| 2025-01-10 | 489.50 | 514.49 | 489.50 | 489.50 | 417.57 | 98 |
| 2025-01-09 | 489.50 | 510.00 | 489.50 | 489.50 | 417.57 | 8 |
| 2025-01-08 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2025-01-07 | 485.00 | 485.00 | 470.05 | 485.00 | 413.74 | 228 |
| 2025-01-06 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2025-01-03 | 485.00 | 485.00 | 470.05 | 485.00 | 413.74 | 4,500 |
| 2025-01-02 | 485.00 | 510.00 | 485.00 | 485.00 | 413.74 | 456 |
| 2024-12-31 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-30 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-27 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-24 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-23 | 485.00 | 510.00 | 485.00 | 485.00 | 413.74 | 200 |
| 2024-12-20 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-19 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-18 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-17 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-16 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-13 | 485.00 | 485.00 | 485.00 | 485.00 | 413.74 | 0 |
| 2024-12-12 | 485.00 | 485.00 | 470.05 | 485.00 | 413.74 | 9 |
| 2024-12-11 | 502.50 | 517.50 | 502.50 | 502.50 | 417.79 | 3,081 |
| 2024-12-10 | 500.00 | 517.50 | 500.00 | 500.00 | 415.71 | 1,932 |
| 2024-12-09 | 500.00 | 506.25 | 500.00 | 500.00 | 415.71 | 3,947 |
| 2024-12-06 | 485.00 | 485.00 | 485.00 | 485.00 | 403.24 | 0 |
| 2024-12-05 | 485.00 | 496.25 | 485.00 | 485.00 | 403.24 | 500 |
| 2024-12-04 | 470.00 | 470.00 | 470.00 | 470.00 | 390.77 | 0 |
| 2024-12-03 | 470.00 | 487.00 | 454.00 | 470.00 | 390.77 | 6,168 |
| 2024-12-02 | 470.00 | 470.00 | 470.00 | 470.00 | 390.77 | 0 |
| 2024-11-29 | 470.00 | 487.00 | 470.00 | 470.00 | 390.77 | 613 |
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.