Volta Finance Limited - VTA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	7.08	6.98	6.98	7.08	6.95	5,101
August 15, 2025	6.95	6.95	6.95	6.95	6.95	0
August 14, 2025	6.95	6.95	6.95	6.98	6.84	4,514
August 13, 2025	6.96	6.95	6.95	6.98	6.94	1,836
August 12, 2025	6.9	6.9	6.9	6.9	6.75	864
August 11, 2025	6.86	6.9	6.9	6.9	6.8	900
August 08, 2025	6.8	6.9	6.9	6.9	6.78	450
August 07, 2025	7.02	6.9	6.9	7.02	6.9	10,049
August 06, 2025	6.9	6.9	6.9	6.9	6.9	0
August 05, 2025	6.86	6.9	6.9	6.9	6.84	2,592
August 04, 2025	6.7	6.9	6.9	6.9	6.7	2,217
August 01, 2025	7.02	6.9	6.9	7.02	6.8	5,381
July 31, 2025	7.03	6.9	6.9	7.03	6.8	651
July 30, 2025	6.85	6.85	6.85	6.85	6.85	0
July 29, 2025	6.82	6.85	6.85	6.85	6.74	3,962
July 28, 2025	6.76	6.85	6.85	6.85	6.76	3,310
July 25, 2025	6.85	6.85	6.85	6.85	6.85	0
July 24, 2025	6.61	6.85	6.85	6.85	6.61	943
July 23, 2025	6.78	6.85	6.85	6.85	6.78	533
July 22, 2025	6.85	6.85	6.85	6.85	6.76	45,600
July 21, 2025	6.6	6.85	6.85	6.85	6.6	4,618
July 18, 2025	6.78	6.85	6.85	6.85	6.78	3,456
July 17, 2025	6.72	6.85	6.85	6.85	6.72	1,654
July 16, 2025	6.68	6.85	6.85	7.02	6.62	4,040
July 15, 2025	7.04	6.85	6.85	7.04	6.7	20,153
July 14, 2025	6.74	6.9	6.9	6.9	6.74	305
July 11, 2025	6.7	6.9	6.9	6.9	6.7	2,544
July 10, 2025	6.8	6.9	6.9	7.04	6.76	6,171
July 09, 2025	6.9	6.9	6.74	6.9	6.9	5,259
July 08, 2025	6.9	6.9	6.74	6.9	6.76	4,348
July 07, 2025	6.76	6.9	6.74	6.94	6.76	7,937
July 04, 2025	6.7	6.8	6.65	6.9	6.6	9,479
July 03, 2025	6.8	6.8	6.8	6.8	6.8	1,191
July 02, 2025	6.8	6.55	6.55	6.8	6.55	7,097
July 01, 2025	6.74	6.65	6.65	6.76	6.65	2,286
June 30, 2025	6.37	6.5	6.5	6.68	6.37	4,700
June 27, 2025	6.29	6.5	6.5	6.56	6.29	2,630
June 26, 2025	6.56	6.45	6.45	6.56	6.45	4,895
June 25, 2025	6.61	6.45	6.45	6.61	6.45	40
June 24, 2025	6.45	6.45	6.45	6.45	6.45	0
June 23, 2025	6.45	6.45	6.45	6.45	6.45	0
June 20, 2025	6.42	6.45	6.45	6.62	6.42	1,840
June 19, 2025	6.45	6.45	6.45	6.45	6.45	0
June 18, 2025	6.62	6.45	6.45	6.62	6.45	3,050
June 17, 2025	6.45	6.45	6.45	6.45	6.45	0
June 16, 2025	6.4	6.45	6.45	6.45	6.4	173
June 13, 2025	6.45	6.45	6.45	6.45	6.45	0
June 12, 2025	6.45	6.45	6.45	6.45	6.45	0
June 11, 2025	6.45	6.45	6.45	6.45	6.45	0
June 10, 2025	6.58	6.45	6.45	6.58	6.45	1,424
June 09, 2025	6.44	6.45	6.45	6.45	6.44	4,800
June 06, 2025	6.4	6.45	6.45	6.45	6.4	4,800
June 05, 2025	6.46	6.45	6.45	6.6	6.45	2,000
June 04, 2025	6.45	6.45	6.45	6.45	6.45	0
June 03, 2025	6.6	6.45	6.45	6.6	6.45	720
June 02, 2025	6.4	6.45	6.45	6.45	6.2	53,542
May 30, 2025	6.44	6.45	6.45	6.46	6.44	882
May 29, 2025	6.44	6.45	6.45	6.46	6.3	2,320
May 28, 2025	6.4	6.45	6.45	6.46	6.4	1,151
May 27, 2025	6.55	6.45	6.45	6.55	6.38	4,431

Volta Finance Limited (VTA.L) LSE