Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volato Group In (SOAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4484 0.50 0.4484 0.4972 69,752
5th Feb 2026 (Thu) 0.4385 0.4885 0.42 0.4477 53,695
4th Feb 2026 (Wed) 0.58 0.58 0.4242 0.475 232,153
3rd Feb 2026 (Tue) 0.8015 0.944 0.6114 0.6111 5,851,296
2nd Feb 2026 (Mon) 0.63 0.65 0.571 0.6093 38,594
30th Jan 2026 (Fri) 0.6336 0.6912 0.60 0.644 12,443
29th Jan 2026 (Thu) 0.61 0.6695 0.555 0.6414 30,783
28th Jan 2026 (Wed) 0.49 0.66 0.4882 0.5573 131,529
27th Jan 2026 (Tue) 0.4262 0.5666 0.4103 0.5573 148,645
26th Jan 2026 (Mon) 0.45 0.4501 0.4094 0.4352 18,083
23rd Jan 2026 (Fri) 0.48 0.48 0.446 0.45 30,906
22nd Jan 2026 (Thu) 0.47 0.50 0.4459 0.49 30,905
21st Jan 2026 (Wed) 0.51 0.51 0.4601 0.49 38,443
20th Jan 2026 (Tue) 0.521 0.7338 0.5187 0.5225 603,463
19th Jan 2026 (Mon) 0.589 0.589 0.5306 0.5423 46,593
16th Jan 2026 (Fri) 0.589 0.589 0.5306 0.5423 46,593
15th Jan 2026 (Thu) 0.5901 0.6209 0.56 0.6101 16,746
14th Jan 2026 (Wed) 0.5629 0.6321 0.5629 0.6059 29,816
13th Jan 2026 (Tue) 0.6202 0.6202 0.5629 0.635 68,122
12th Jan 2026 (Mon) 0.646 0.6498 0.6152 0.635 23,176
9th Jan 2026 (Fri) 0.6796 0.684 0.6435 0.6538 19,215
8th Jan 2026 (Thu) 0.65 0.7099 0.65 0.70 63,238
7th Jan 2026 (Wed) 0.7074 0.7188 0.6439 0.65 112,711
6th Jan 2026 (Tue) 0.7093 0.7873 0.707 0.72 57,128
5th Jan 2026 (Mon) 0.6249 0.72 0.605 0.72 31,217
2nd Jan 2026 (Fri) 0.6201 0.6646 0.5912 0.6695 39,318
1st Jan 2026 (Thu) 0.7393 0.7485 0.62 0.64 139,743
31st Dec 2025 (Wed) 0.7393 0.7485 0.62 0.64 139,743
30th Dec 2025 (Tue) 0.7332 0.80 0.707 0.79 2,097,479
29th Dec 2025 (Mon) 0.83 0.83 0.618 0.6796 238,724
26th Dec 2025 (Fri) 1.065 1.08 0.9107 0.9431 2,641,789
25th Dec 2025 (Thu) 1.04 1.25 1.01 1.05 28,752
24th Dec 2025 (Wed) 1.04 1.25 1.01 1.05 28,752
23rd Dec 2025 (Tue) 1.09 1.09 0.99 1.01 22,352
22nd Dec 2025 (Mon) 1.11 1.11 1.02 1.10 26,812
19th Dec 2025 (Fri) 1.10 1.115 1.00 1.08 43,469
18th Dec 2025 (Thu) 1.03 1.15 1.02 1.10 45,205
17th Dec 2025 (Wed) 1.06 1.11 1.02 1.04 12,506
16th Dec 2025 (Tue) 1.09 1.09 1.00 1.05 11,486
15th Dec 2025 (Mon) 1.16 1.16 1.10 1.10 18,218
12th Dec 2025 (Fri) 1.235 1.28 1.14 1.20 79,445
11th Dec 2025 (Thu) 1.27 1.35 1.21 1.30 25,175
10th Dec 2025 (Wed) 1.27 1.30 1.21 1.23 8,453
9th Dec 2025 (Tue) 1.215 1.36 1.19 1.31 12,548
8th Dec 2025 (Mon) 1.255 1.27 1.20 1.21 10,366
FTSE 100 Latest
Value10,369.75
Change60.53