Vertu Motors Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 67.100 | 68.400 | 66.200 | 67.400 | 62.061 | 767,391 |
| 2024-03-07 | 69.700 | 70.000 | 66.500 | 67.100 | 61.785 | 698,606 |
| 2024-03-06 | 67.000 | 70.000 | 66.414 | 66.700 | 61.417 | 1,675,956 |
| 2024-03-05 | 70.800 | 70.800 | 66.500 | 67.000 | 61.693 | 915,828 |
| 2024-03-04 | 65.500 | 70.400 | 65.500 | 70.000 | 64.455 | 1,012,613 |
| 2024-03-01 | 65.600 | 68.000 | 65.600 | 67.500 | 62.153 | 372,097 |
| 2024-02-29 | 68.000 | 68.000 | 64.800 | 65.900 | 60.680 | 930,087 |
| 2024-02-28 | 65.900 | 67.100 | 65.000 | 65.900 | 60.680 | 388,980 |
| 2024-02-27 | 65.600 | 67.900 | 65.500 | 65.900 | 60.680 | 480,331 |
| 2024-02-26 | 67.000 | 67.718 | 64.614 | 65.700 | 60.496 | 652,171 |
| 2024-02-23 | 66.000 | 67.000 | 64.400 | 66.900 | 61.601 | 516,305 |
| 2024-02-22 | 64.100 | 65.800 | 64.000 | 65.100 | 59.944 | 468,424 |
| 2024-02-21 | 64.700 | 65.900 | 64.184 | 64.400 | 59.299 | 271,212 |
| 2024-02-20 | 66.000 | 66.000 | 64.600 | 65.300 | 60.128 | 347,138 |
| 2024-02-19 | 66.000 | 66.000 | 64.100 | 65.000 | 59.852 | 367,489 |
| 2024-02-16 | 64.200 | 66.000 | 64.100 | 64.800 | 59.667 | 244,743 |
| 2024-02-15 | 65.100 | 65.900 | 64.500 | 64.500 | 59.391 | 302,758 |
| 2024-02-14 | 65.000 | 65.800 | 64.000 | 65.100 | 59.944 | 610,352 |
| 2024-02-13 | 64.600 | 65.300 | 63.100 | 64.600 | 59.483 | 785,465 |
| 2024-02-12 | 65.100 | 65.524 | 62.100 | 64.600 | 59.483 | 297,061 |
| 2024-02-09 | 67.000 | 67.000 | 63.700 | 64.600 | 59.483 | 1,006,777 |
| 2024-02-08 | 66.000 | 66.000 | 64.000 | 65.300 | 60.128 | 786,821 |
| 2024-02-07 | 64.800 | 65.800 | 64.500 | 64.800 | 59.667 | 810,425 |
| 2024-02-06 | 63.100 | 64.600 | 62.750 | 64.500 | 59.391 | 1,109,236 |
| 2024-02-05 | 65.800 | 66.000 | 62.100 | 62.900 | 57.918 | 1,797,311 |
| 2024-02-02 | 65.300 | 66.050 | 65.250 | 65.800 | 60.588 | 661,256 |
| 2024-02-01 | 65.900 | 66.500 | 65.259 | 65.700 | 60.496 | 490,704 |
| 2024-01-31 | 66.000 | 66.300 | 65.500 | 66.000 | 60.772 | 352,598 |
| 2024-01-30 | 65.000 | 66.400 | 65.000 | 65.700 | 60.496 | 543,303 |
| 2024-01-29 | 65.400 | 66.400 | 64.700 | 65.500 | 60.312 | 1,035,365 |
| 2024-01-26 | 68.000 | 68.000 | 65.100 | 65.900 | 60.680 | 743,879 |
| 2024-01-25 | 68.100 | 68.875 | 67.000 | 67.000 | 61.693 | 651,152 |
| 2024-01-24 | 68.900 | 68.900 | 67.200 | 68.200 | 62.798 | 497,540 |
| 2024-01-23 | 68.000 | 70.000 | 67.500 | 68.200 | 62.798 | 570,230 |
| 2024-01-22 | 66.500 | 67.900 | 65.500 | 67.500 | 62.153 | 412,330 |
| 2024-01-19 | 66.900 | 69.000 | 65.500 | 65.600 | 60.404 | 900,431 |
| 2024-01-18 | 69.900 | 70.070 | 66.600 | 66.600 | 61.325 | 1,473,458 |
| 2024-01-17 | 69.300 | 70.400 | 68.782 | 69.100 | 63.627 | 1,108,726 |
| 2024-01-16 | 71.000 | 71.188 | 69.000 | 70.100 | 64.548 | 755,406 |
| 2024-01-15 | 71.000 | 71.000 | 67.000 | 69.400 | 63.903 | 6,054,196 |
| 2024-01-12 | 67.100 | 70.000 | 67.100 | 69.500 | 63.995 | 767,155 |
| 2024-01-11 | 69.200 | 70.900 | 67.155 | 67.600 | 62.246 | 966,604 |
| 2024-01-10 | 72.000 | 72.000 | 69.100 | 70.200 | 64.640 | 757,227 |
| 2024-01-09 | 72.900 | 73.000 | 69.000 | 69.800 | 64.271 | 558,944 |
| 2024-01-08 | 69.800 | 71.100 | 69.800 | 70.900 | 65.284 | 218,856 |
| 2024-01-05 | 73.000 | 73.000 | 69.200 | 70.800 | 65.192 | 516,441 |
| 2024-01-04 | 73.000 | 73.000 | 69.000 | 70.000 | 64.455 | 447,030 |
| 2024-01-03 | 72.000 | 72.480 | 69.700 | 70.000 | 64.455 | 616,331 |
| 2024-01-02 | 72.000 | 73.000 | 71.000 | 72.200 | 66.481 | 1,806,838 |
| 2023-12-29 | 70.000 | 72.000 | 69.500 | 71.000 | 65.376 | 397,475 |
| 2023-12-28 | 69.000 | 70.700 | 69.000 | 70.700 | 65.100 | 488,192 |
| 2023-12-27 | 70.100 | 70.900 | 69.100 | 70.000 | 64.455 | 563,331 |
| 2023-12-22 | 69.800 | 70.800 | 69.100 | 70.200 | 64.640 | 305,027 |
| 2023-12-21 | 69.700 | 70.900 | 69.600 | 70.000 | 64.455 | 596,549 |
| 2023-12-20 | 71.000 | 71.000 | 69.100 | 70.200 | 64.640 | 2,793,922 |
| 2023-12-19 | 70.000 | 71.600 | 69.000 | 69.100 | 63.627 | 3,311,073 |
| 2023-12-18 | 70.500 | 72.700 | 69.800 | 70.300 | 64.732 | 444,244 |
| 2023-12-15 | 72.000 | 72.000 | 69.400 | 70.000 | 64.455 | 3,651,694 |
| 2023-12-14 | 70.000 | 72.400 | 70.000 | 71.000 | 65.376 | 1,410,625 |
| 2023-12-13 | 70.900 | 72.300 | 70.100 | 71.100 | 64.686 | 381,901 |
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.