Volta Finance Limited (LON:VTAS)
London · Delayed Price · Currency is GBP · Price in GBX 530.00
0.00 (0.00%)
Jun 4, 2026, 8:00 AM GMT
Volta Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | - | - | - |
| Jun 3, 2026 | 530.00 | 505.10 | 505.10 | 530.00 | 530.00 | - | 1,817 |
| Jun 2, 2026 | 525.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.47% | - |
| Jun 1, 2026 | 525.00 | 527.50 | 527.50 | 527.50 | 527.50 | - | - |
| May 29, 2026 | 525.00 | 527.50 | 527.50 | 527.50 | 527.50 | - | - |
| May 28, 2026 | 525.00 | 505.00 | 505.00 | 527.50 | 527.50 | - | 35 |
| May 27, 2026 | 525.00 | 529.00 | 529.00 | 527.50 | 527.50 | - | 5,782 |
| May 26, 2026 | 525.00 | 527.50 | 527.50 | 527.50 | 527.50 | - | - |
| May 22, 2026 | 525.00 | 500.00 | 500.00 | 527.50 | 527.50 | - | 801 |
| May 21, 2026 | 525.00 | 527.50 | 527.50 | 527.50 | 527.50 | - | - |
| May 20, 2026 | 516.00 | 527.50 | 527.50 | 527.50 | 527.50 | 0.96% | - |
| May 19, 2026 | 516.00 | 522.50 | 522.50 | 522.50 | 522.50 | - | - |
| May 18, 2026 | 516.00 | 522.50 | 522.50 | 522.50 | 522.50 | - | - |
| May 15, 2026 | 516.00 | 529.15 | 529.15 | 522.50 | 522.50 | - | 62 |
| May 14, 2026 | 516.00 | 529.15 | 529.15 | 522.50 | 522.50 | - | 143 |
| May 13, 2026 | 516.00 | 522.50 | 522.50 | 522.50 | 522.50 | - | - |
| May 12, 2026 | 516.00 | 522.50 | 522.50 | 522.50 | 522.50 | 3.47% | - |
| May 11, 2026 | 525.00 | 505.00 | 505.00 | 505.00 | 505.00 | -4.27% | 200 |
| May 8, 2026 | 525.00 | 527.50 | 527.50 | 527.50 | 527.50 | - | - |
| May 7, 2026 | 520.50 | 527.50 | 527.50 | 527.50 | 527.50 | 0.48% | - |
| May 6, 2026 | 520.50 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| May 5, 2026 | 520.50 | 536.20 | 536.20 | 525.00 | 525.00 | - | 203 |
| May 1, 2026 | 520.50 | 536.20 | 505.00 | 525.00 | 525.00 | - | 650 |
| Apr 30, 2026 | 520.50 | 536.20 | 505.00 | 525.00 | 525.00 | - | 1,127 |
| Apr 29, 2026 | 525.00 | 536.20 | 536.20 | 525.00 | 525.00 | -0.47% | 6,800 |
| Apr 28, 2026 | 525.00 | 480.00 | 480.00 | 527.50 | 527.50 | - | 1 |
| Apr 27, 2026 | 507.00 | 484.00 | 484.00 | 527.50 | 527.50 | 4.46% | 549 |
| Apr 24, 2026 | 507.00 | 505.00 | 505.00 | 505.00 | 505.00 | -2.42% | 450 |
| Apr 23, 2026 | 507.00 | 530.00 | 530.00 | 517.50 | 517.50 | 1.67% | 1,000 |
| Apr 22, 2026 | 507.00 | 509.00 | 509.00 | 509.00 | 509.00 | - | - |
| Apr 21, 2026 | 502.50 | 509.00 | 509.00 | 509.00 | 509.00 | 0.49% | - |
| Apr 20, 2026 | 502.50 | 511.50 | 511.50 | 506.50 | 506.50 | 1.81% | 1,000 |
| Apr 17, 2026 | 502.50 | 511.50 | 482.00 | 497.50 | 497.50 | - | 650 |
| Apr 16, 2026 | 493.50 | 497.50 | 497.50 | 497.50 | 497.50 | 0.81% | - |
| Apr 15, 2026 | 498.00 | 494.00 | 494.00 | 493.50 | 493.50 | -0.40% | 462 |
| Apr 14, 2026 | 498.00 | 510.00 | 481.07 | 495.50 | 495.50 | - | 5,670 |
| Apr 13, 2026 | 498.00 | 495.50 | 495.50 | 495.50 | 495.50 | - | - |
| Apr 10, 2026 | 498.00 | 495.50 | 495.50 | 495.50 | 495.50 | - | - |
| Apr 9, 2026 | 502.50 | 495.50 | 495.50 | 495.50 | 495.50 | -0.40% | 2,000 |
| Apr 8, 2026 | 485.50 | 482.00 | 482.00 | 497.50 | 497.50 | 1.84% | 350 |
| Apr 7, 2026 | 494.50 | 488.50 | 488.50 | 488.50 | 488.50 | -1.21% | - |
| Apr 2, 2026 | 499.00 | 494.50 | 494.50 | 494.50 | 494.50 | -1.49% | - |
| Apr 1, 2026 | 499.00 | 484.00 | 484.00 | 502.00 | 502.00 | - | 1,000 |
| Mar 31, 2026 | 499.00 | 502.00 | 502.00 | 502.00 | 502.00 | - | - |
| Mar 30, 2026 | 499.00 | 502.00 | 502.00 | 502.00 | 502.00 | - | - |
| Mar 27, 2026 | 499.00 | 502.00 | 502.00 | 502.00 | 502.00 | - | - |
| Mar 26, 2026 | 499.00 | 502.00 | 502.00 | 502.00 | 502.00 | 1.23% | - |
| Mar 25, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 495.89 | - | - |
| Mar 24, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 495.89 | - | - |
| Mar 23, 2026 | 508.00 | 521.20 | 521.20 | 508.00 | 495.89 | - | 383 |