€5.04+0.13 (+2.59%)21 May 2024, 14:15
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
May 20, 2024€5.04€5.11€5.10€5.011,111
May 17, 2024€5.04€5.15€5.11€5.04289
May 16, 2024€5.04€5.15€5.15€5.048,100
May 15, 2024€5.04€5.15€5.11€5.041,871
May 14, 2024€5.04€5.10€5.10€5.0411,456
May 10, 2024€5.04€5.11€5.11€5.041,430
May 9, 2024€5.04€5.15€5.11€5.04979
May 7, 2024€5.04€5.10€5.10€5.048,800
May 3, 2024€5.04€5.15€5.15€5.040
May 1, 2024€5.04€5.13€5.05€5.043,404
Apr 30, 2024€5.04€4.90€4.90€5.043,491
Apr 26, 2024€5.04€5.13€5.13€5.04164
Apr 25, 2024€5.04€5.15€5.13€5.043,539
Apr 22, 2024€5.04€5.14€5.14€5.042,000
Apr 19, 2024€5.04€5.15€5.15€5.041,117
Apr 17, 2024€5.04€5.10€5.10€5.040
Apr 16, 2024€5.04€4.83€4.83€5.044,000
Apr 9, 2024€5.04€5.12€5.12€5.04300
Apr 8, 2024€5.04€5.12€5.12€5.042,226
Apr 5, 2024€5.01€5.15€5.10€5.043,943
Apr 4, 2024€4.84€4.84€4.84€5.012,774
Apr 3, 2024€4.90€5.10€5.09€4.903,961
Apr 2, 2024€4.90€5.15€4.90€4.901,860
Mar 28, 2024€4.90€5.10€5.02€4.904,293
Mar 26, 2024€5.13€5.22€5.22€5.133,260
Mar 25, 2024€5.13€5.14€5.14€5.13670
Mar 22, 2024€5.13€5.14€5.14€5.13383
Mar 20, 2024€5.13€5.14€5.14€5.131,140
Mar 19, 2024€5.13€5.14€5.14€5.13665
Mar 12, 2024€5.13€5.16€5.16€5.13200
Mar 11, 2024€5.13€5.14€5.14€5.133,500
Mar 8, 2024€5.13€5.21€5.21€5.1347
Mar 7, 2024€5.13€5.21€5.21€5.1347
Mar 5, 2024€5.13€5.24€5.21€5.132,439
Mar 4, 2024€5.13€5.24€5.24€5.13109
Feb 29, 2024€5.13€5.24€5.24€5.1357
Feb 26, 2024€5.13€5.26€5.26€5.131,314
Feb 22, 2024€5.13€5.24€5.24€5.13543
Feb 21, 2024€5.13€5.24€5.24€5.13262
Feb 13, 2024€5.13€5.20€5.20€5.13750
Feb 12, 2024€5.13€5.20€5.20€5.13748
Feb 9, 2024€5.13€4.97€4.97€5.132,826
Feb 8, 2024€5.13€5.24€5.00€5.132,506
Feb 7, 2024€5.13€5.00€5.00€5.131,000
Feb 6, 2024€5.13€5.14€5.10€5.131,938
Feb 5, 2024€5.13€5.28€5.10€5.138,301
Feb 2, 2024€5.13€5.10€5.08€5.13452
Feb 1, 2024€5.13€4.97€4.97€5.131,827
Jan 31, 2024€5.13€5.13€5.13€5.135,904
Jan 30, 2024€5.13€5.14€5.14€5.13557
Showing 1 to 50 of 129