Volta Finance Limited (VTA.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:31PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.15 | 5.15 | 5.15 | 5.03 | 5.03 | 2 |
| 02 May 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 01 May 2024 | 503.50 | 513.00 | 505.00 | 503.50 | 503.50 | 3,404 |
| 30 Apr 2024 | 503.50 | 490.00 | 490.00 | 503.50 | 503.50 | 3,491 |
| 29 Apr 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 26 Apr 2024 | 503.50 | 513.00 | 513.00 | 503.50 | 503.50 | 164 |
| 25 Apr 2024 | 503.50 | 515.00 | 513.39 | 503.50 | 503.50 | 3,539 |
| 24 Apr 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 23 Apr 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 22 Apr 2024 | 503.50 | 513.82 | 513.82 | 503.50 | 503.50 | 2,000 |
| 19 Apr 2024 | 503.50 | 515.00 | 515.00 | 503.50 | 503.50 | 1,117 |
| 18 Apr 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 17 Apr 2024 | 503.50 | 510.00 | 510.00 | 503.50 | 503.50 | - |
| 16 Apr 2024 | 503.50 | 483.00 | 483.00 | 503.50 | 503.50 | 4,000 |
| 15 Apr 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 12 Apr 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 11 Apr 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 10 Apr 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 09 Apr 2024 | 503.50 | 512.00 | 512.00 | 503.50 | 503.50 | 300 |
| 08 Apr 2024 | 503.50 | 512.00 | 512.00 | 503.50 | 503.50 | 2,226 |
| 05 Apr 2024 | 501.00 | 515.00 | 510.00 | 503.50 | 503.50 | 3,943 |
| 04 Apr 2024 | 484.20 | 484.20 | 484.20 | 501.00 | 501.00 | 2,774 |
| 03 Apr 2024 | 490.00 | 510.00 | 509.00 | 490.00 | 490.00 | 3,961 |
| 02 Apr 2024 | 490.00 | 515.00 | 490.00 | 490.00 | 490.00 | 1,860 |
| 28 Mar 2024 | 490.00 | 510.00 | 501.60 | 490.00 | 490.00 | 4,293 |
| 28 Mar 2024 | 0.14 Dividend | |||||
| 27 Mar 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 26 Mar 2024 | 512.50 | 522.00 | 522.00 | 512.50 | 512.36 | 3,260 |
| 25 Mar 2024 | 512.50 | 514.00 | 514.00 | 512.50 | 512.36 | 670 |
| 22 Mar 2024 | 512.50 | 514.00 | 514.00 | 512.50 | 512.36 | 383 |
| 21 Mar 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 20 Mar 2024 | 512.50 | 514.00 | 514.00 | 512.50 | 512.36 | 1,140 |
| 19 Mar 2024 | 512.50 | 514.00 | 514.00 | 512.50 | 512.36 | 665 |
| 18 Mar 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 15 Mar 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 14 Mar 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 13 Mar 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 12 Mar 2024 | 512.50 | 516.00 | 516.00 | 512.50 | 512.36 | 200 |
| 11 Mar 2024 | 512.50 | 514.00 | 514.00 | 512.50 | 512.36 | 3,500 |
| 08 Mar 2024 | 512.50 | 521.00 | 521.00 | 512.50 | 512.36 | 47 |
| 07 Mar 2024 | 512.50 | 521.50 | 521.50 | 512.50 | 512.36 | 47 |
| 06 Mar 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 05 Mar 2024 | 512.50 | 523.75 | 521.50 | 512.50 | 512.36 | 2,439 |
| 04 Mar 2024 | 512.50 | 523.75 | 523.75 | 512.50 | 512.36 | 109 |
| 01 Mar 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 29 Feb 2024 | 512.50 | 523.75 | 523.75 | 512.50 | 512.36 | 57 |
| 28 Feb 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 27 Feb 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 26 Feb 2024 | 5.13 | 5.26 | 5.26 | 5.13 | 5.12 | 1,314 |
| 23 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | - |
| 22 Feb 2024 | 512.50 | 523.75 | 523.75 | 512.50 | 512.36 | 543 |
| 21 Feb 2024 | 512.50 | 523.75 | 523.75 | 512.50 | 512.36 | 262 |
| 20 Feb 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 19 Feb 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 16 Feb 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 15 Feb 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 14 Feb 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 13 Feb 2024 | 512.50 | 520.00 | 520.00 | 512.50 | 512.36 | 750 |
| 12 Feb 2024 | 512.50 | 520.00 | 520.00 | 512.50 | 512.36 | 748 |
| 09 Feb 2024 | 512.50 | 496.75 | 496.75 | 512.50 | 512.36 | 2,826 |
| 08 Feb 2024 | 512.50 | 523.75 | 500.00 | 512.50 | 512.36 | 2,506 |
| 07 Feb 2024 | 512.50 | 500.00 | 500.00 | 512.50 | 512.36 | 1,000 |
| 06 Feb 2024 | 512.50 | 514.00 | 509.97 | 512.50 | 512.36 | 1,938 |
| 05 Feb 2024 | 512.50 | 528.25 | 509.97 | 512.50 | 512.36 | 8,301 |
| 02 Feb 2024 | 512.50 | 509.97 | 508.00 | 512.50 | 512.36 | 452 |
| 01 Feb 2024 | 512.50 | 496.75 | 496.75 | 512.50 | 512.36 | 1,827 |
| 31 Jan 2024 | 512.50 | 513.00 | 513.00 | 512.50 | 512.36 | 5,904 |
| 30 Jan 2024 | 512.50 | 514.03 | 514.00 | 512.50 | 512.36 | 557 |
| 29 Jan 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 26 Jan 2024 | 512.50 | 517.00 | 514.00 | 512.50 | 512.36 | 884 |
| 25 Jan 2024 | 512.50 | 517.00 | 495.00 | 512.50 | 512.36 | 10,389 |
| 24 Jan 2024 | 512.50 | 508.03 | 508.03 | 512.50 | 512.36 | 714 |
| 23 Jan 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 22 Jan 2024 | 512.50 | 509.97 | 509.97 | 512.50 | 512.36 | 8 |
| 19 Jan 2024 | 512.50 | 519.00 | 517.00 | 512.50 | 512.36 | 2,375 |
| 18 Jan 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 17 Jan 2024 | 512.50 | 510.00 | 510.00 | 512.50 | 512.36 | 730 |
| 16 Jan 2024 | 512.50 | 511.54 | 511.54 | 512.50 | 512.36 | 203 |
| 15 Jan 2024 | 518.00 | 520.00 | 490.00 | 490.00 | 489.87 | 1,807 |
| 12 Jan 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 11 Jan 2024 | 512.50 | 490.00 | 490.00 | 512.50 | 512.36 | 500 |
| 10 Jan 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 09 Jan 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 08 Jan 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 05 Jan 2024 | 512.50 | 520.00 | 490.00 | 512.50 | 512.36 | 7,970 |
| 04 Jan 2024 | 512.50 | 496.00 | 496.00 | 512.50 | 512.36 | 500 |
| 03 Jan 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.36 | - |
| 02 Jan 2024 | 500.00 | 525.00 | 490.00 | 512.50 | 512.36 | 9,635 |
| 29 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 499.86 | - |
| 28 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 499.86 | - |
| 27 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 499.86 | - |
| 22 Dec 2023 | 500.00 | 514.00 | 514.00 | 500.00 | 499.86 | 1,000 |
| 21 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 499.86 | - |
| 21 Dec 2023 | 0.135 Dividend | |||||
| 20 Dec 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 509.73 | - |
| 19 Dec 2023 | 507.50 | 524.65 | 523.25 | 510.00 | 509.73 | 3,946 |
| 18 Dec 2023 | 507.50 | 519.75 | 510.00 | 510.00 | 509.73 | 1,481 |
| 15 Dec 2023 | 507.50 | 524.00 | 524.00 | 507.50 | 507.23 | 3,000 |
| 14 Dec 2023 | 505.00 | 519.75 | 519.75 | 507.50 | 507.23 | 731 |
| 13 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 504.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.