Vertu Motors Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 80.200 | 81.900 | 79.450 | 80.100 | 73.755 | 190,904 |
| 2024-06-05 | 80.700 | 81.200 | 78.000 | 80.200 | 73.848 | 253,117 |
| 2024-06-04 | 78.800 | 80.900 | 78.500 | 80.100 | 73.755 | 322,431 |
| 2024-06-03 | 78.800 | 81.000 | 78.500 | 79.300 | 73.019 | 149,559 |
| 2024-05-31 | 79.700 | 81.000 | 78.500 | 79.700 | 73.387 | 563,442 |
| 2024-05-30 | 78.100 | 79.867 | 78.100 | 79.400 | 73.111 | 231,626 |
| 2024-05-29 | 78.200 | 79.200 | 78.200 | 78.700 | 72.466 | 238,348 |
| 2024-05-28 | 79.100 | 79.200 | 78.000 | 78.900 | 72.651 | 243,352 |
| 2024-05-24 | 81.000 | 81.000 | 78.250 | 78.700 | 72.466 | 316,147 |
| 2024-05-23 | 81.000 | 81.000 | 79.100 | 79.800 | 73.479 | 396,087 |
| 2024-05-22 | 79.900 | 80.300 | 78.400 | 78.900 | 72.651 | 959,660 |
| 2024-05-21 | 80.000 | 80.000 | 77.000 | 79.300 | 73.019 | 590,451 |
| 2024-05-20 | 79.500 | 79.900 | 78.100 | 78.800 | 72.558 | 319,939 |
| 2024-05-17 | 79.400 | 80.900 | 77.300 | 79.200 | 72.927 | 1,134,708 |
| 2024-05-16 | 77.700 | 80.900 | 75.100 | 79.500 | 73.203 | 1,228,496 |
| 2024-05-15 | 76.200 | 78.400 | 75.481 | 78.400 | 72.190 | 830,939 |
| 2024-05-14 | 73.600 | 76.900 | 73.000 | 76.100 | 70.072 | 559,882 |
| 2024-05-13 | 73.000 | 76.500 | 73.000 | 74.000 | 68.139 | 393,682 |
| 2024-05-10 | 75.400 | 76.900 | 73.000 | 75.300 | 69.336 | 516,109 |
| 2024-05-09 | 75.500 | 76.400 | 74.800 | 75.300 | 69.336 | 448,799 |
| 2024-05-08 | 73.600 | 75.700 | 73.600 | 74.700 | 68.783 | 690,788 |
| 2024-05-07 | 69.000 | 75.000 | 69.000 | 74.000 | 68.139 | 996,222 |
| 2024-05-03 | 71.000 | 72.000 | 69.637 | 71.900 | 66.205 | 724,678 |
| 2024-05-02 | 71.000 | 71.900 | 68.800 | 70.500 | 64.916 | 321,855 |
| 2024-05-01 | 71.500 | 71.500 | 68.300 | 70.700 | 65.100 | 202,385 |
| 2024-04-30 | 71.000 | 71.500 | 69.650 | 70.500 | 64.916 | 685,952 |
| 2024-04-29 | 70.000 | 71.000 | 67.000 | 70.700 | 65.100 | 425,781 |
| 2024-04-26 | 70.000 | 70.000 | 67.800 | 69.200 | 63.719 | 541,982 |
| 2024-04-25 | 68.200 | 70.000 | 67.000 | 67.800 | 62.430 | 213,365 |
| 2024-04-24 | 68.100 | 69.700 | 67.100 | 69.000 | 63.535 | 676,343 |
| 2024-04-23 | 67.500 | 69.812 | 65.700 | 68.600 | 63.166 | 631,694 |
| 2024-04-22 | 64.000 | 68.100 | 64.000 | 67.700 | 62.338 | 5,974,885 |
| 2024-04-19 | 65.200 | 65.700 | 64.000 | 64.900 | 59.759 | 2,214,263 |
| 2024-04-18 | 64.500 | 67.800 | 64.500 | 65.500 | 60.312 | 724,660 |
| 2024-04-17 | 65.000 | 66.000 | 64.500 | 64.600 | 59.483 | 1,604,163 |
| 2024-04-16 | 66.400 | 69.000 | 65.000 | 65.800 | 60.588 | 618,410 |
| 2024-04-15 | 67.100 | 68.400 | 66.300 | 66.500 | 61.233 | 806,264 |
| 2024-04-12 | 68.100 | 70.000 | 66.100 | 66.400 | 61.141 | 580,864 |
| 2024-04-11 | 68.400 | 69.900 | 68.100 | 68.600 | 63.166 | 316,766 |
| 2024-04-10 | 68.300 | 70.100 | 67.000 | 68.400 | 62.982 | 402,944 |
| 2024-04-09 | 68.600 | 70.000 | 67.000 | 69.900 | 64.363 | 504,454 |
| 2024-04-08 | 67.000 | 69.200 | 67.000 | 68.700 | 63.258 | 411,412 |
| 2024-04-05 | 67.700 | 69.000 | 67.100 | 67.800 | 62.430 | 853,257 |
| 2024-04-04 | 68.400 | 69.900 | 66.100 | 69.200 | 63.719 | 698,682 |
| 2024-04-03 | 66.100 | 68.900 | 66.000 | 67.500 | 62.153 | 517,893 |
| 2024-04-02 | 67.800 | 69.000 | 66.300 | 66.800 | 61.509 | 356,348 |
| 2024-03-28 | 68.200 | 68.900 | 66.400 | 67.500 | 62.153 | 583,760 |
| 2024-03-27 | 66.000 | 69.000 | 66.000 | 66.800 | 61.509 | 245,818 |
| 2024-03-26 | 66.500 | 69.000 | 65.400 | 66.500 | 61.233 | 446,959 |
| 2024-03-25 | 67.100 | 67.700 | 65.100 | 66.500 | 61.233 | 588,201 |
| 2024-03-22 | 65.500 | 66.600 | 65.092 | 66.200 | 60.956 | 442,423 |
| 2024-03-21 | 66.000 | 68.068 | 65.100 | 65.500 | 60.312 | 605,093 |
| 2024-03-20 | 67.500 | 67.900 | 65.000 | 66.800 | 61.509 | 245,172 |
| 2024-03-19 | 66.700 | 69.900 | 66.400 | 67.000 | 61.693 | 248,209 |
| 2024-03-18 | 66.000 | 69.000 | 65.000 | 67.000 | 61.693 | 499,519 |
| 2024-03-15 | 68.300 | 68.900 | 65.100 | 67.100 | 61.785 | 415,538 |
| 2024-03-14 | 65.300 | 67.750 | 65.100 | 66.000 | 60.772 | 823,626 |
| 2024-03-13 | 66.100 | 67.000 | 65.800 | 66.000 | 60.772 | 164,666 |
| 2024-03-12 | 65.500 | 66.300 | 65.228 | 66.000 | 60.772 | 699,900 |
| 2024-03-11 | 66.600 | 68.900 | 65.400 | 65.700 | 60.496 | 931,754 |
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.