Vertu Motors Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 72.400 | 72.400 | 70.700 | 71.600 | 67.247 | 163,213 |
| 2024-08-29 | 73.800 | 73.800 | 70.000 | 71.700 | 67.341 | 276,506 |
| 2024-08-28 | 72.800 | 73.700 | 70.400 | 71.000 | 66.684 | 337,211 |
| 2024-08-27 | 72.000 | 73.300 | 71.000 | 72.600 | 68.187 | 267,878 |
| 2024-08-23 | 71.500 | 72.000 | 70.580 | 72.000 | 67.623 | 108,030 |
| 2024-08-22 | 72.600 | 72.900 | 71.700 | 71.700 | 67.341 | 124,371 |
| 2024-08-21 | 72.200 | 73.300 | 71.500 | 72.700 | 68.280 | 192,379 |
| 2024-08-20 | 72.000 | 72.235 | 71.500 | 72.000 | 67.623 | 469,170 |
| 2024-08-19 | 71.200 | 72.000 | 71.000 | 71.700 | 67.341 | 159,569 |
| 2024-08-16 | 70.800 | 71.700 | 70.300 | 71.000 | 66.684 | 280,301 |
| 2024-08-15 | 70.500 | 72.000 | 70.500 | 70.500 | 66.214 | 145,305 |
| 2024-08-14 | 70.300 | 71.600 | 69.000 | 70.800 | 66.496 | 322,456 |
| 2024-08-13 | 71.000 | 71.000 | 68.400 | 70.400 | 66.120 | 712,306 |
| 2024-08-12 | 68.300 | 70.800 | 68.300 | 69.500 | 65.275 | 246,181 |
| 2024-08-09 | 69.000 | 70.600 | 69.000 | 69.600 | 65.369 | 286,607 |
| 2024-08-08 | 69.600 | 70.800 | 68.300 | 69.400 | 65.181 | 436,147 |
| 2024-08-07 | 69.600 | 70.800 | 68.430 | 69.000 | 64.805 | 856,543 |
| 2024-08-06 | 68.300 | 70.000 | 68.300 | 68.500 | 64.336 | 1,246,528 |
| 2024-08-05 | 70.100 | 72.800 | 68.100 | 68.500 | 64.336 | 682,723 |
| 2024-08-02 | 71.200 | 73.000 | 70.100 | 70.300 | 66.026 | 541,400 |
| 2024-08-01 | 72.000 | 72.300 | 71.500 | 71.900 | 67.529 | 180,117 |
| 2024-07-31 | 72.400 | 73.500 | 70.600 | 71.400 | 67.059 | 578,204 |
| 2024-07-30 | 73.900 | 75.900 | 71.300 | 71.800 | 67.435 | 843,319 |
| 2024-07-29 | 73.400 | 76.000 | 73.100 | 74.000 | 69.501 | 335,407 |
| 2024-07-26 | 73.500 | 75.900 | 73.100 | 73.100 | 68.656 | 1,399,240 |
| 2024-07-25 | 72.800 | 74.400 | 72.200 | 73.500 | 69.032 | 906,363 |
| 2024-07-24 | 75.000 | 75.000 | 72.100 | 73.000 | 68.562 | 865,502 |
| 2024-07-23 | 73.000 | 75.000 | 71.800 | 72.400 | 67.999 | 523,674 |
| 2024-07-22 | 73.000 | 74.100 | 72.000 | 72.900 | 68.468 | 544,482 |
| 2024-07-19 | 72.900 | 73.600 | 72.210 | 72.700 | 68.280 | 339,390 |
| 2024-07-18 | 74.800 | 75.000 | 72.700 | 73.600 | 69.126 | 338,551 |
| 2024-07-17 | 75.000 | 75.000 | 72.800 | 73.700 | 69.220 | 790,569 |
| 2024-07-16 | 73.500 | 74.000 | 73.000 | 74.000 | 69.501 | 154,936 |
| 2024-07-15 | 74.300 | 75.000 | 72.800 | 73.500 | 69.032 | 214,663 |
| 2024-07-12 | 74.500 | 74.900 | 72.800 | 74.100 | 69.595 | 487,462 |
| 2024-07-11 | 73.800 | 74.100 | 72.700 | 73.500 | 69.032 | 557,230 |
| 2024-07-10 | 72.700 | 73.500 | 72.700 | 73.000 | 68.562 | 192,127 |
| 2024-07-09 | 73.700 | 75.000 | 72.700 | 72.900 | 68.468 | 321,287 |
| 2024-07-08 | 74.200 | 74.200 | 73.300 | 73.800 | 69.314 | 1,298,378 |
| 2024-07-05 | 72.800 | 74.600 | 72.000 | 73.000 | 68.562 | 769,140 |
| 2024-07-04 | 72.000 | 74.820 | 72.000 | 74.000 | 69.501 | 163,434 |
| 2024-07-03 | 74.000 | 74.800 | 73.200 | 73.900 | 69.407 | 267,761 |
| 2024-07-02 | 71.800 | 74.800 | 71.800 | 74.000 | 69.501 | 311,887 |
| 2024-07-01 | 72.500 | 74.000 | 72.200 | 73.000 | 68.562 | 374,792 |
| 2024-06-28 | 73.000 | 75.700 | 71.500 | 71.900 | 67.529 | 863,656 |
| 2024-06-27 | 76.400 | 77.500 | 74.000 | 74.700 | 70.159 | 2,474,975 |
| 2024-06-26 | 78.000 | 81.000 | 76.400 | 76.500 | 70.441 | 2,254,240 |
| 2024-06-25 | 81.800 | 81.800 | 77.600 | 77.600 | 71.453 | 956,787 |
| 2024-06-24 | 78.500 | 80.750 | 78.400 | 78.500 | 72.282 | 407,598 |
| 2024-06-21 | 79.100 | 81.400 | 78.300 | 78.500 | 72.282 | 169,826 |
| 2024-06-20 | 79.500 | 81.500 | 78.000 | 78.500 | 72.282 | 392,245 |
| 2024-06-19 | 79.100 | 81.900 | 78.055 | 78.500 | 72.282 | 191,941 |
| 2024-06-18 | 80.000 | 81.000 | 78.000 | 78.500 | 72.282 | 401,873 |
| 2024-06-17 | 79.900 | 80.000 | 78.100 | 78.500 | 72.282 | 244,103 |
| 2024-06-14 | 79.000 | 81.800 | 78.100 | 78.700 | 72.466 | 597,588 |
| 2024-06-13 | 80.400 | 81.800 | 79.100 | 79.200 | 72.927 | 196,781 |
| 2024-06-12 | 80.100 | 81.800 | 79.000 | 80.700 | 74.308 | 160,103 |
| 2024-06-11 | 81.500 | 82.600 | 80.100 | 80.400 | 74.032 | 439,313 |
| 2024-06-10 | 81.900 | 81.900 | 80.000 | 80.800 | 74.400 | 563,256 |
| 2024-06-07 | 81.400 | 81.900 | 79.654 | 80.900 | 74.492 | 221,783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0115 GBP |
| 2025-12-11 | 0.0090 GBP |
| 2025-06-26 | 0.0115 GBP |
| 2024-12-12 | 0.0090 GBP |
| 2024-06-27 | 0.0150 GBP |
| 2023-12-14 | 0.0085 GBP |
| 2023-06-29 | 0.0145 GBP |
| 2022-12-15 | 0.0070 GBP |
| 2022-06-30 | 0.0105 GBP |
| 2021-12-16 | 0.0065 GBP |
| 2019-12-05 | 0.0060 GBP |
| 2019-06-27 | 0.0105 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.