Volta Finance Limited NPV (GBP) (VTAS) Share Price


Date Open High Low Close* Volume
08/03/2024 430.00p 439.60p 430.00p 430.00p 1135
07/03/2024 430.00p 439.60p 430.00p 430.00p 1230
06/03/2024 430.00p 430.00p 430.00p 430.00p 0
05/03/2024 430.00p 430.00p 430.00p 430.00p 0
04/03/2024 430.00p 430.00p 430.00p 430.00p 0
01/03/2024 430.00p 430.00p 430.00p 430.00p 0
29/02/2024 430.00p 430.00p 430.00p 430.00p 0
28/02/2024 430.00p 430.00p 430.00p 430.00p 0
27/02/2024 430.00p 430.00p 430.00p 430.00p 0
26/02/2024 430.00p 430.00p 430.00p 430.00p 0
23/02/2024 430.00p 430.00p 430.00p 430.00p 0
22/02/2024 430.00p 430.00p 430.00p 430.00p 0
21/02/2024 430.00p 448.00p 430.00p 430.00p 1400
20/02/2024 430.00p 430.00p 430.00p 430.00p 0
19/02/2024 430.00p 430.00p 430.00p 430.00p 0
16/02/2024 430.00p 430.00p 430.00p 430.00p 0
15/02/2024 430.00p 430.00p 430.00p 430.00p 0
14/02/2024 430.00p 430.00p 430.00p 430.00p 0
13/02/2024 430.00p 440.40p 430.00p 430.00p 1364
12/02/2024 430.00p 430.00p 430.00p 430.00p 0
09/02/2024 430.00p 430.00p 430.00p 430.00p 0
08/02/2024 430.00p 430.00p 430.00p 430.00p 0
07/02/2024 430.00p 430.00p 430.00p 430.00p 0
06/02/2024 430.00p 430.00p 430.00p 430.00p 0
05/02/2024 445.00p 447.60p 430.00p 430.00p 446
02/02/2024 445.00p 445.00p 444.00p 445.00p 0
01/02/2024 450.00p 450.00p 444.00p 445.00p 0
31/01/2024 450.00p 450.00p 448.00p 450.00p 0
30/01/2024 450.00p 455.20p 450.00p 450.00p 1098
29/01/2024 450.00p 450.00p 448.00p 450.00p 0
26/01/2024 450.00p 450.00p 448.00p 450.00p 0
25/01/2024 450.00p 450.00p 448.00p 450.00p 0
24/01/2024 450.00p 450.00p 448.00p 450.00p 0
23/01/2024 450.00p 450.00p 448.00p 450.00p 0
22/01/2024 455.00p 455.00p 448.00p 450.00p 0
19/01/2024 455.00p 467.90p 455.00p 455.00p 1282
18/01/2024 455.00p 455.00p 452.00p 455.00p 0
17/01/2024 455.00p 455.00p 452.00p 455.00p 0
16/01/2024 455.00p 455.00p 452.00p 455.00p 0
15/01/2024 455.00p 455.00p 452.00p 455.00p 0
12/01/2024 455.00p 467.90p 442.10p 455.00p 3201
11/01/2024 455.00p 455.00p 452.00p 455.00p 0
10/01/2024 455.00p 467.90p 452.00p 455.00p 427
09/01/2024 455.00p 455.00p 452.00p 455.00p 0
08/01/2024 455.00p 455.00p 452.00p 455.00p 0
05/01/2024 455.00p 455.00p 452.00p 455.00p 0
04/01/2024 455.00p 455.00p 452.00p 455.00p 0
03/01/2024 460.00p 465.00p 452.00p 455.00p 0
02/01/2024 430.00p 467.90p 430.00p 460.00p 750
29/12/2023 430.00p 430.00p 430.00p 430.00p 0
28/12/2023 430.00p 430.00p 430.00p 430.00p 0
27/12/2023 430.00p 430.00p 430.00p 430.00p 0
22/12/2023 430.00p 430.00p 430.00p 430.00p 0
21/12/2023 430.00p 440.00p 430.00p 430.00p 0
20/12/2023 440.00p 440.00p 440.00p 440.00p 0
19/12/2023 440.00p 458.00p 440.00p 440.00p 2000
18/12/2023 440.00p 456.80p 440.00p 440.00p 547
15/12/2023 440.00p 440.00p 440.00p 440.00p 0
14/12/2023 440.00p 440.00p 440.00p 440.00p 0
13/12/2023 440.00p 440.00p 440.00p 440.00p 0
12/12/2023 440.00p 440.00p 440.00p 440.00p 0
11/12/2023 440.00p 440.00p 440.00p 440.00p 0
08/12/2023 440.00p 440.00p 440.00p 440.00p 0
07/12/2023 440.00p 456.96p 440.00p 440.00p 900
06/12/2023 440.00p 440.00p 440.00p 440.00p 0
05/12/2023 440.00p 440.00p 440.00p 440.00p 0
04/12/2023 440.00p 440.00p 440.00p 440.00p 0
01/12/2023 440.00p 440.00p 440.00p 440.00p 0
30/11/2023 440.00p 440.00p 440.00p 440.00p 0
29/11/2023 440.00p 440.00p 440.00p 440.00p 0
28/11/2023 440.00p 440.00p 440.00p 440.00p 0
27/11/2023 440.00p 440.00p 440.00p 440.00p 0
24/11/2023 440.00p 440.00p 440.00p 440.00p 0
23/11/2023 440.00p 456.96p 440.00p 440.00p 10
22/11/2023 440.00p 440.00p 440.00p 440.00p 0
21/11/2023 440.00p 440.00p 440.00p 440.00p 0
20/11/2023 440.00p 440.00p 440.00p 440.00p 0
17/11/2023 440.00p 440.00p 440.00p 440.00p 0
16/11/2023 440.00p 440.00p 440.00p 440.00p 0
15/11/2023 440.00p 440.00p 440.00p 440.00p 0
14/11/2023 435.00p 440.00p 422.10p 440.00p 611
13/11/2023 435.00p 447.00p 435.00p 435.00p 1208
10/11/2023 435.00p 438.00p 435.00p 435.00p 0
09/11/2023 435.00p 438.00p 435.00p 435.00p 0
08/11/2023 435.00p 438.00p 435.00p 435.00p 0
07/11/2023 435.00p 438.00p 435.00p 435.00p 0
06/11/2023 435.00p 438.00p 435.00p 435.00p 0
03/11/2023 435.00p 438.00p 435.00p 435.00p 0
02/11/2023 435.00p 438.00p 435.00p 435.00p 0
01/11/2023 435.00p 438.00p 435.00p 435.00p 0
31/10/2023 435.00p 438.00p 435.00p 435.00p 0
30/10/2023 435.00p 438.00p 435.00p 435.00p 0
27/10/2023 435.00p 438.00p 435.00p 435.00p 0
26/10/2023 435.00p 438.00p 435.00p 435.00p 0
25/10/2023 435.00p 438.00p 435.00p 435.00p 0
24/10/2023 435.00p 438.00p 435.00p 435.00p 0
23/10/2023 435.00p 438.00p 435.00p 435.00p 0
20/10/2023 435.00p 438.00p 435.00p 435.00p 0
19/10/2023 435.00p 438.00p 410.00p 435.00p 0
18/10/2023 435.00p 438.00p 435.00p 435.00p 0
17/10/2023 435.00p 438.00p 435.00p 435.00p 0
16/10/2023 435.00p 445.50p 422.10p 435.00p 2114
13/10/2023 435.00p 438.00p 435.00p 435.00p 0
12/10/2023 435.00p 438.00p 435.00p 435.00p 0
11/10/2023 435.00p 438.00p 435.00p 435.00p 0
10/10/2023 435.00p 438.00p 435.00p 435.00p 0
09/10/2023 435.00p 438.00p 435.00p 435.00p 0
06/10/2023 435.00p 435.00p 423.00p 435.00p 4725
05/10/2023 435.00p 438.00p 435.00p 435.00p 0
04/10/2023 435.00p 435.00p 423.00p 435.00p 602
03/10/2023 435.00p 438.00p 435.00p 435.00p 0
02/10/2023 430.00p 441.43p 430.00p 435.00p 0
29/09/2023 430.00p 430.00p 430.00p 430.00p 0
28/09/2023 430.00p 440.00p 430.00p 430.00p 0
27/09/2023 440.00p 440.00p 440.00p 440.00p 0
26/09/2023 440.00p 440.00p 440.00p 440.00p 0
25/09/2023 440.00p 440.00p 440.00p 440.00p 0
22/09/2023 440.00p 440.00p 440.00p 440.00p 0
21/09/2023 440.00p 454.00p 440.00p 440.00p 350
20/09/2023 440.00p 440.00p 440.00p 440.00p 0
19/09/2023 440.00p 440.00p 440.00p 440.00p 0
18/09/2023 440.00p 440.00p 440.00p 440.00p 0
15/09/2023 440.00p 440.00p 440.00p 440.00p 0
14/09/2023 440.00p 440.00p 440.00p 440.00p 0
13/09/2023 440.00p 440.00p 440.00p 440.00p 0
12/09/2023 440.00p 440.00p 440.00p 440.00p 0
11/09/2023 440.00p 440.00p 440.00p 440.00p 0
08/09/2023 440.00p 454.00p 440.00p 440.00p 660
07/09/2023 440.00p 440.00p 440.00p 440.00p 0
06/09/2023 440.00p 440.00p 440.00p 440.00p 0
05/09/2023 440.00p 440.00p 440.00p 440.00p 0
04/09/2023 440.00p 440.00p 440.00p 440.00p 0
01/09/2023 440.00p 456.96p 440.00p 440.00p 500
31/08/2023 440.00p 440.00p 440.00p 440.00p 0
30/08/2023 440.00p 440.00p 440.00p 440.00p 0
29/08/2023 440.00p 440.00p 440.00p 440.00p 0
25/08/2023 440.00p 440.00p 424.00p 440.00p 1000
24/08/2023 440.00p 440.00p 423.00p 440.00p 2315
23/08/2023 440.00p 440.00p 440.00p 440.00p 0
22/08/2023 440.00p 440.00p 424.00p 440.00p 1400
21/08/2023 440.00p 440.00p 428.00p 440.00p 1200
18/08/2023 440.00p 456.96p 440.00p 440.00p 750
17/08/2023 440.00p 440.00p 440.00p 440.00p 0
16/08/2023 440.00p 440.00p 440.00p 440.00p 0
15/08/2023 440.00p 440.00p 440.00p 440.00p 0
14/08/2023 440.00p 440.00p 440.00p 440.00p 0
11/08/2023 440.00p 457.20p 440.00p 440.00p 1618
10/08/2023 440.00p 440.00p 428.00p 440.00p 185
09/08/2023 440.00p 440.00p 440.00p 440.00p 0
08/08/2023 440.00p 440.00p 440.00p 440.00p 0
07/08/2023 440.00p 457.20p 440.00p 440.00p 19
04/08/2023 440.00p 440.00p 440.00p 440.00p 0
03/08/2023 440.00p 440.00p 440.00p 440.00p 0
02/08/2023 440.00p 440.00p 440.00p 440.00p 0
01/08/2023 435.00p 440.00p 431.25p 440.00p 0
31/07/2023 435.00p 438.00p 435.00p 435.00p 0
28/07/2023 435.00p 438.00p 435.00p 435.00p 0
27/07/2023 430.00p 441.43p 430.00p 435.00p 0
26/07/2023 430.00p 430.00p 430.00p 430.00p 0
25/07/2023 430.00p 430.00p 412.40p 430.00p 2109
24/07/2023 430.00p 430.00p 430.00p 430.00p 0
21/07/2023 430.00p 430.00p 430.00p 430.00p 0
20/07/2023 416.00p 432.00p 416.00p 430.00p 500
19/07/2023 430.00p 436.86p 428.00p 428.00p 0
18/07/2023 430.00p 430.00p 430.00p 430.00p 0
17/07/2023 430.00p 430.00p 430.00p 430.00p 0
14/07/2023 430.00p 430.00p 430.00p 430.00p 0
13/07/2023 430.00p 430.00p 430.00p 430.00p 0
12/07/2023 430.00p 439.80p 415.92p 430.00p 1395
11/07/2023 430.00p 439.80p 430.00p 430.00p 100
10/07/2023 430.00p 430.00p 430.00p 430.00p 0
07/07/2023 432.00p 432.00p 423.14p 430.00p 0
06/07/2023 432.00p 432.00p 429.20p 432.00p 0
05/07/2023 432.00p 432.00p 429.20p 432.00p 0
04/07/2023 432.00p 432.00p 429.20p 432.00p 0
03/07/2023 437.00p 437.00p 423.12p 432.00p 4393
30/06/2023 437.00p 439.60p 437.00p 437.00p 0
29/06/2023 437.00p 437.00p 426.71p 437.00p 1380
28/06/2023 437.00p 439.60p 437.00p 437.00p 0
27/06/2023 437.00p 444.00p 437.00p 437.00p 2252
26/06/2023 437.00p 439.60p 437.00p 437.00p 0
23/06/2023 437.00p 439.60p 437.00p 437.00p 0
22/06/2023 437.00p 439.60p 437.00p 437.00p 0
21/06/2023 437.00p 439.60p 437.00p 437.00p 0
20/06/2023 437.00p 439.60p 437.00p 437.00p 0
19/06/2023 437.00p 439.60p 437.00p 437.00p 0
16/06/2023 437.00p 439.60p 437.00p 437.00p 0
15/06/2023 437.00p 439.60p 437.00p 437.00p 0
14/06/2023 437.00p 439.60p 437.00p 437.00p 0
13/06/2023 437.00p 450.00p 437.00p 437.00p 1300
12/06/2023 437.00p 439.60p 437.00p 437.00p 0
09/06/2023 437.00p 439.60p 437.00p 437.00p 0
08/06/2023 437.00p 439.60p 437.00p 437.00p 0
07/06/2023 437.00p 439.60p 437.00p 437.00p 0
06/06/2023 437.00p 437.00p 427.64p 437.00p 3770
05/06/2023 437.00p 439.60p 437.00p 437.00p 0
02/06/2023 437.00p 439.60p 437.00p 437.00p 0
01/06/2023 437.00p 439.60p 437.00p 437.00p 0
31/05/2023 437.00p 439.60p 437.00p 437.00p 0
30/05/2023 437.00p 439.60p 437.00p 437.00p 0

*Close Price adjusted for both dividends and splits