€5.28+0.13 (+2.37%)26 Sep 2024, 09:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volta Finance Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 25, 2024€5.25€5.50€5.40€5.287,300
Sep 24, 2024€5.25€5.40€5.35€5.251,181
Sep 23, 2024€5.25€5.35€5.35€5.25792
Sep 20, 2024€5.25€5.35€5.35€5.251,833
Sep 19, 2024€5.25€5.40€5.15€5.2510,860
Sep 18, 2024€5.25€5.29€5.29€5.25125
Sep 17, 2024€5.25€5.30€5.29€5.254,100
Sep 16, 2024€5.22€5.30€5.25€5.25523
Sep 9, 2024€5.22€5.27€5.27€5.22109
Sep 6, 2024€5.22€5.27€5.27€5.221,104
Sep 5, 2024€5.22€5.27€5.27€5.22885
Sep 3, 2024€5.22€5.25€5.25€5.221,000
Aug 30, 2024€5.22€5.27€5.05€5.226,797
Aug 29, 2024€5.22€5.20€5.15€5.223,140
Aug 27, 2024€5.22€5.20€5.20€5.2220
Aug 22, 2024€5.22€5.25€5.25€5.224,384
Aug 21, 2024€5.22€5.24€5.24€5.222,000
Aug 15, 2024€5.22€5.20€5.20€5.222,000
Aug 14, 2024€5.22€5.20€5.20€5.22300
Aug 12, 2024€5.22€5.23€5.20€5.223,066
Aug 9, 2024€5.22€5.15€5.15€5.22800
Aug 7, 2024€5.22€5.15€5.15€5.222,050
Aug 6, 2024€5.22€5.24€5.15€5.22851
Aug 5, 2024€5.22€5.24€5.05€5.226,996
Aug 2, 2024€5.22€5.25€5.10€5.2217,364
Aug 1, 2024€5.22€5.30€5.05€5.2213,340
Jul 30, 2024€5.22€5.20€5.20€5.228
Jul 29, 2024€5.22€5.20€5.20€5.22100
Jul 26, 2024€5.22€5.31€5.20€5.22990
Jul 25, 2024€5.22€5.33€5.20€5.222,635
Jul 24, 2024€5.22€5.33€5.25€5.224,429
Jul 23, 2024€5.13€5.33€5.20€5.222,671
Jul 18, 2024€5.22€5.30€5.20€5.224,090
Jul 16, 2024€5.22€5.40€5.40€5.224,079
Jul 15, 2024€5.20€5.40€5.38€5.221,031
Jul 12, 2024€5.20€5.20€5.20€5.201,268
Jul 10, 2024€5.20€5.40€5.40€5.20140
Jul 9, 2024€5.15€5.40€5.30€5.304,044
Jul 8, 2024€5.15€5.28€5.28€5.152,900
Jul 5, 2024€5.15€5.35€5.35€5.151,000
Jul 4, 2024€5.15€5.35€5.35€5.15192
Jul 3, 2024€5.13€5.30€5.24€5.1511,051
Jul 2, 2024€5.13€5.24€5.00€5.13282
Jul 1, 2024€5.08€5.30€5.20€5.134,070
Jun 28, 2024€5.08€5.35€5.20€5.0810,253
Jun 27, 2024€5.08€5.20€5.20€5.083,062
Jun 21, 2024€5.08€5.20€5.20€5.083,800
Jun 20, 2024€5.08€5.25€5.03€5.081,775
Jun 19, 2024€5.08€5.20€5.20€5.083,291
Jun 18, 2024€5.08€5.20€5.20€5.08223
Showing 1 to 50 of 156