Volta Finance Limited (LON:VTA)
London · Delayed Price · Currency is GBP · Price in EUR 6.00
0.00 (0.00%)
At close: Jul 17, 2026
Volta Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.00 | 6.15 | 5.90 | 5.95 | 5.95 | -0.83% | 3,599 |
| Jul 17, 2026 | 6.00 | 6.20 | 5.92 | 6.00 | 6.00 | - | 5,959 |
| Jul 16, 2026 | 5.94 | 6.20 | 6.20 | 6.00 | 6.00 | - | 695 |
| Jul 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 13, 2026 | 6.00 | 5.98 | 5.98 | 6.00 | 6.00 | - | 2,000 |
| Jul 10, 2026 | 6.00 | 5.94 | 5.94 | 6.00 | 6.00 | - | 672 |
| Jul 9, 2026 | 5.95 | 6.00 | 6.00 | 6.00 | 6.00 | 2.30% | 1,649 |
| Jul 8, 2026 | 6.00 | 6.06 | 6.04 | 6.00 | 5.87 | - | 835 |
| Jul 7, 2026 | 6.00 | 6.12 | 6.12 | 6.00 | 5.87 | - | 100 |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - | 2,282 |
| Jul 3, 2026 | 6.00 | 5.99 | 5.96 | 6.00 | 5.87 | - | 115 |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - | - |
| Jul 1, 2026 | 6.00 | 6.08 | 5.81 | 6.00 | 5.87 | - | 1,075 |
| Jun 30, 2026 | 5.95 | 6.00 | 6.00 | 6.00 | 5.87 | 0.84% | - |
| Jun 29, 2026 | 5.95 | 6.17 | 6.17 | 5.95 | 5.82 | - | 1,213 |
| Jun 26, 2026 | 5.95 | 6.17 | 5.94 | 5.95 | 5.82 | - | 671 |
| Jun 25, 2026 | 5.95 | 6.17 | 6.10 | 5.95 | 5.82 | - | 590 |
| Jun 24, 2026 | 5.95 | 6.15 | 5.76 | 5.95 | 5.82 | - | 3,857 |
| Jun 23, 2026 | 5.95 | 6.17 | 6.08 | 5.95 | 5.82 | - | 11,980 |
| Jun 22, 2026 | 5.95 | 6.17 | 6.10 | 5.95 | 5.82 | - | 7,734 |
| Jun 19, 2026 | 5.95 | 6.04 | 6.04 | 5.95 | 5.82 | - | 300 |
| Jun 18, 2026 | 5.95 | 6.08 | 5.90 | 5.95 | 5.82 | - | 3,804 |
| Jun 17, 2026 | 5.95 | 6.10 | 5.90 | 5.95 | 5.82 | - | 1,520 |
| Jun 16, 2026 | 5.95 | 6.17 | 6.10 | 5.95 | 5.82 | 0.85% | 8,052 |
| Jun 15, 2026 | 5.95 | 6.14 | 6.10 | 5.90 | 5.77 | - | 9,936 |
| Jun 12, 2026 | 5.95 | 6.06 | 6.06 | 5.90 | 5.77 | - | 517 |
| Jun 11, 2026 | 5.95 | 6.10 | 6.10 | 5.90 | 5.77 | - | 59 |
| Jun 10, 2026 | 5.95 | 6.10 | 6.08 | 5.90 | 5.77 | - | 3,327 |
| Jun 9, 2026 | 5.95 | 6.04 | 6.00 | 5.90 | 5.77 | - | 4,418 |
| Jun 8, 2026 | 5.88 | 6.08 | 6.08 | 5.90 | 5.77 | 0.85% | 202 |
| Jun 5, 2026 | 5.88 | 6.10 | 6.08 | 5.85 | 5.72 | - | 2,067 |
| Jun 4, 2026 | 5.88 | 6.08 | 6.08 | 5.85 | 5.72 | - | 2,470 |
| Jun 3, 2026 | 5.88 | 6.00 | 5.98 | 5.85 | 5.72 | - | 5,040 |
| Jun 2, 2026 | 5.85 | 5.99 | 5.99 | 5.85 | 5.72 | - | 2,873 |
| Jun 1, 2026 | 5.85 | 5.99 | 5.88 | 5.85 | 5.72 | - | 6,643 |
| May 29, 2026 | 5.85 | 5.99 | 5.67 | 5.85 | 5.72 | - | 4,168 |
| May 28, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.72 | - | 2,156 |
| May 27, 2026 | 5.85 | 5.86 | 5.80 | 5.85 | 5.72 | - | 2,223 |
| May 26, 2026 | 5.85 | 6.10 | 5.67 | 5.85 | 5.72 | - | 264 |
| May 22, 2026 | 5.85 | 5.99 | 5.66 | 5.85 | 5.72 | - | 6,520 |
| May 21, 2026 | 5.85 | 6.00 | 6.00 | 5.85 | 5.72 | - | 378 |
| May 20, 2026 | 5.85 | 6.00 | 5.88 | 5.85 | 5.72 | - | 2,134 |
| May 19, 2026 | 5.85 | 6.00 | 5.66 | 5.85 | 5.72 | - | 1,856 |
| May 18, 2026 | 5.85 | 6.00 | 5.60 | 5.85 | 5.72 | -2.50% | 2,475 |
| May 15, 2026 | 5.85 | 6.00 | 5.86 | 6.00 | 5.87 | - | 4,829 |
| May 14, 2026 | 5.85 | 6.00 | 5.86 | 6.00 | 5.87 | 2.56% | 3,233 |
| May 13, 2026 | 5.85 | 6.02 | 5.82 | 5.85 | 5.72 | - | 2,590 |
| May 12, 2026 | 5.85 | 5.86 | 5.70 | 5.85 | 5.72 | - | 3,395 |
| May 11, 2026 | 5.85 | 6.00 | 6.00 | 5.85 | 5.72 | - | 50 |