Volta Finance Limited (LON:VTA)
London · Delayed Price · Currency is GBP · Price in EUR 5.85
0.00 (0.00%)
At close: May 28, 2026
Volta Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.99 | 5.99 | 5.67 | 5.85 | 5.85 | - | 4,168 |
| May 28, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 2,156 |
| May 27, 2026 | 5.85 | 5.86 | 5.80 | 5.85 | 5.85 | - | 2,223 |
| May 26, 2026 | 5.85 | 6.10 | 5.67 | 5.85 | 5.85 | - | 264 |
| May 22, 2026 | 5.85 | 5.99 | 5.66 | 5.85 | 5.85 | - | 6,520 |
| May 21, 2026 | 5.85 | 6.00 | 6.00 | 5.85 | 5.85 | - | 378 |
| May 20, 2026 | 5.85 | 6.00 | 5.88 | 5.85 | 5.85 | - | 2,134 |
| May 19, 2026 | 5.85 | 6.00 | 5.66 | 5.85 | 5.85 | - | 1,856 |
| May 18, 2026 | 5.85 | 6.00 | 5.60 | 5.85 | 5.85 | -2.50% | 2,475 |
| May 15, 2026 | 5.85 | 6.00 | 5.86 | 6.00 | 6.00 | - | 4,829 |
| May 14, 2026 | 5.85 | 6.00 | 5.86 | 6.00 | 6.00 | 2.56% | 3,233 |
| May 13, 2026 | 5.85 | 6.02 | 5.82 | 5.85 | 5.85 | - | 2,590 |
| May 12, 2026 | 5.85 | 5.86 | 5.70 | 5.85 | 5.85 | - | 3,395 |
| May 11, 2026 | 5.85 | 6.00 | 6.00 | 5.85 | 5.85 | - | 50 |
| May 8, 2026 | 5.85 | 6.00 | 5.90 | 5.85 | 5.85 | - | 4,677 |
| May 7, 2026 | 5.85 | 5.88 | 5.88 | 5.85 | 5.85 | - | 700 |
| May 6, 2026 | 5.85 | 5.88 | 5.80 | 5.85 | 5.85 | - | 16,708 |
| May 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 1, 2026 | 5.85 | 5.92 | 5.92 | 5.85 | 5.85 | - | 4,622 |
| Apr 30, 2026 | 5.85 | 5.88 | 5.66 | 5.85 | 5.85 | - | 7,540 |
| Apr 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Apr 28, 2026 | 5.75 | 5.80 | 5.74 | 5.75 | 5.75 | - | 2,250 |
| Apr 27, 2026 | 5.75 | 5.80 | 5.80 | 5.75 | 5.75 | - | 1,122 |
| Apr 24, 2026 | 5.75 | 5.95 | 5.95 | 5.75 | 5.75 | - | 1,650 |
| Apr 23, 2026 | 5.75 | 5.95 | 5.74 | 5.75 | 5.75 | - | 2,063 |
| Apr 22, 2026 | 5.75 | 5.72 | 5.72 | 5.75 | 5.75 | - | 3,932 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 20, 2026 | 5.75 | 5.80 | 5.53 | 5.75 | 5.75 | - | 2,285 |
| Apr 17, 2026 | 5.75 | 5.98 | 5.68 | 5.75 | 5.75 | - | 1,910 |
| Apr 16, 2026 | 5.75 | 5.77 | 5.77 | 5.75 | 5.75 | - | 12 |
| Apr 15, 2026 | 5.80 | 5.85 | 5.64 | 5.75 | 5.75 | -0.86% | 2,466 |
| Apr 14, 2026 | 5.80 | 5.85 | 5.54 | 5.80 | 5.80 | - | 14,689 |
| Apr 13, 2026 | 5.80 | 5.57 | 5.56 | 5.80 | 5.80 | - | 10,101 |
| Apr 10, 2026 | 5.80 | 5.68 | 5.60 | 5.80 | 5.80 | - | 8,005 |
| Apr 9, 2026 | 5.80 | 5.62 | 5.56 | 5.80 | 5.80 | - | 3,500 |
| Apr 8, 2026 | 5.65 | 6.03 | 5.80 | 5.80 | 5.80 | 1.75% | 5,108 |
| Apr 7, 2026 | 5.70 | 5.82 | 5.58 | 5.70 | 5.70 | -0.44% | 85,193 |
| Apr 2, 2026 | 5.73 | 5.86 | 5.58 | 5.73 | 5.73 | - | 2,120 |
| Apr 1, 2026 | 5.73 | 5.68 | 5.58 | 5.73 | 5.73 | - | 6,844 |
| Mar 31, 2026 | 5.75 | 5.66 | 5.66 | 5.73 | 5.73 | -0.43% | 1,039 |
| Mar 30, 2026 | 5.75 | 5.73 | 5.68 | 5.75 | 5.75 | - | 4,183 |
| Mar 27, 2026 | 5.75 | 5.86 | 5.82 | 5.75 | 5.75 | - | 9,058 |
| Mar 26, 2026 | 5.80 | 6.05 | 5.95 | 5.75 | 5.75 | -0.17% | 4,065 |
| Mar 25, 2026 | 5.93 | 5.88 | 5.88 | 5.90 | 5.76 | -0.42% | 997 |
| Mar 24, 2026 | 5.95 | 5.93 | 5.93 | 5.93 | 5.78 | -0.42% | - |
| Mar 23, 2026 | 5.95 | 5.82 | 5.80 | 5.95 | 5.81 | - | 6,700 |
| Mar 20, 2026 | 5.95 | 5.88 | 5.86 | 5.95 | 5.81 | - | 1,648 |
| Mar 19, 2026 | 5.95 | 6.10 | 5.84 | 5.95 | 5.81 | - | 4,293 |
| Mar 18, 2026 | 6.00 | 6.12 | 5.96 | 5.95 | 5.81 | -0.83% | 78 |
| Mar 17, 2026 | 6.10 | 5.90 | 5.88 | 6.00 | 5.86 | -1.64% | 7,446 |