Volta Finance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 470.00 | 470.00 | 470.00 | 470.00 | 390.77 | 0 |
| 2024-11-27 | 470.00 | 470.00 | 470.00 | 470.00 | 390.77 | 0 |
| 2024-11-26 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-25 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-22 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-21 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-20 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-19 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-18 | 455.00 | 475.00 | 455.00 | 455.00 | 378.30 | 500 |
| 2024-11-15 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-14 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-13 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-12 | 455.00 | 475.00 | 455.00 | 455.00 | 378.30 | 20 |
| 2024-11-11 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-08 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-07 | 455.00 | 475.00 | 455.00 | 455.00 | 378.30 | 750 |
| 2024-11-06 | 455.00 | 480.00 | 455.00 | 455.00 | 378.30 | 1,900 |
| 2024-11-05 | 455.00 | 480.00 | 455.00 | 455.00 | 378.30 | 3,442 |
| 2024-11-04 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-11-01 | 455.00 | 455.00 | 455.00 | 455.00 | 378.30 | 0 |
| 2024-10-31 | 440.00 | 440.00 | 427.60 | 440.00 | 365.83 | 1,640 |
| 2024-10-30 | 440.00 | 440.00 | 440.00 | 440.00 | 365.83 | 0 |
| 2024-10-29 | 440.00 | 440.00 | 440.00 | 440.00 | 365.83 | 0 |
| 2024-10-28 | 440.00 | 440.00 | 440.00 | 440.00 | 365.83 | 0 |
| 2024-10-25 | 440.00 | 440.00 | 440.00 | 440.00 | 365.83 | 0 |
| 2024-10-24 | 440.00 | 440.00 | 440.00 | 440.00 | 365.83 | 0 |
| 2024-10-23 | 440.00 | 440.00 | 440.00 | 440.00 | 365.83 | 0 |
| 2024-10-22 | 435.00 | 450.50 | 435.00 | 435.00 | 361.67 | 2,965 |
| 2024-10-21 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-18 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-17 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-16 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-15 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-14 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-11 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-10 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-09 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-08 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-07 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-04 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-03 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-02 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-10-01 | 435.00 | 435.00 | 435.00 | 435.00 | 361.67 | 0 |
| 2024-09-30 | 430.00 | 449.60 | 416.70 | 430.00 | 357.51 | 2,478 |
| 2024-09-27 | 430.00 | 430.00 | 430.00 | 430.00 | 357.51 | 0 |
| 2024-09-26 | 430.00 | 430.00 | 430.00 | 430.00 | 357.51 | 0 |
| 2024-09-25 | 430.00 | 430.00 | 430.00 | 430.00 | 347.27 | 0 |
| 2024-09-24 | 430.00 | 430.00 | 430.00 | 430.00 | 347.27 | 0 |
| 2024-09-23 | 430.00 | 430.00 | 430.00 | 430.00 | 347.27 | 0 |
| 2024-09-20 | 430.00 | 449.60 | 430.00 | 430.00 | 347.27 | 1,000 |
| 2024-09-19 | 430.00 | 449.60 | 430.00 | 430.00 | 347.27 | 1,731 |
| 2024-09-18 | 430.00 | 447.20 | 430.00 | 430.00 | 347.27 | 37 |
| 2024-09-17 | 430.00 | 447.20 | 430.00 | 430.00 | 347.27 | 350 |
| 2024-09-16 | 430.00 | 447.20 | 430.00 | 430.00 | 347.27 | 2,267 |
| 2024-09-13 | 430.00 | 447.20 | 430.00 | 430.00 | 347.27 | 275 |
| 2024-09-12 | 430.00 | 430.00 | 430.00 | 430.00 | 347.27 | 0 |
| 2024-09-11 | 430.00 | 430.00 | 430.00 | 430.00 | 347.27 | 0 |
| 2024-09-10 | 430.00 | 430.00 | 430.00 | 430.00 | 347.27 | 0 |
| 2024-09-09 | 430.00 | 447.20 | 430.00 | 430.00 | 347.27 | 400 |
| 2024-09-06 | 430.00 | 447.20 | 430.00 | 430.00 | 347.27 | 33 |
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.