Vertu Motors Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	72.000	72.700	70.000	71.100	64.686	2,040,861
2023-12-11	67.500	72.400	66.400	70.600	64.231	2,764,286
2023-12-08	67.000	67.200	64.800	66.300	60.319	3,103,919
2023-12-07	71.000	74.579	63.000	65.500	59.591	12,048,580
2023-12-06	84.000	86.000	82.000	84.800	77.150	716,312
2023-12-05	85.000	85.000	82.500	83.700	76.149	545,094
2023-12-04	83.000	84.900	83.000	83.600	76.058	683,143
2023-12-01	85.500	86.300	83.800	84.200	76.604	1,132,633
2023-11-30	86.000	86.000	83.100	85.300	77.605	11,376,320
2023-11-29	82.800	85.000	81.000	84.300	76.695	1,541,057
2023-11-28	82.700	83.500	81.100	81.700	74.329	8,398,756
2023-11-27	83.500	83.900	82.200	83.500	75.967	260,507
2023-11-24	83.000	83.900	81.850	83.500	75.967	733,306
2023-11-23	82.800	84.000	81.100	82.200	74.784	1,561,426
2023-11-22	83.000	84.533	82.000	83.600	76.058	531,039
2023-11-21	84.000	85.900	83.000	83.400	75.876	516,063
2023-11-20	84.100	86.800	83.600	84.400	76.786	747,137
2023-11-17	85.800	86.900	84.600	85.400	77.696	1,453,184
2023-11-16	84.200	86.400	83.100	85.800	78.059	607,414
2023-11-15	84.200	86.700	83.384	84.300	76.695	1,095,220
2023-11-14	83.700	85.000	81.000	84.200	76.604	993,061
2023-11-13	83.300	84.550	81.900	82.900	75.421	456,787
2023-11-10	86.000	87.382	82.800	83.300	75.785	3,160,997
2023-11-09	79.100	88.020	77.100	87.400	79.515	2,736,231
2023-11-08	76.500	78.900	75.700	78.400	71.327	6,552,266
2023-11-07	77.200	77.400	74.600	76.500	69.599	698,096
2023-11-06	75.000	77.400	74.688	74.900	68.143	601,747
2023-11-03	76.200	77.500	75.596	76.200	69.326	342,082
2023-11-02	74.500	76.900	74.500	75.600	68.780	342,055
2023-11-01	75.500	76.900	75.500	75.800	68.962	677,532
2023-10-31	73.900	76.800	73.600	76.000	69.144	486,164
2023-10-30	74.600	74.800	73.900	74.100	67.415	437,341
2023-10-27	76.500	76.500	74.000	75.000	68.234	873,412
2023-10-26	74.400	76.500	74.280	75.000	68.234	434,045
2023-10-25	75.800	76.400	74.000	75.000	68.234	608,026
2023-10-24	75.000	76.300	74.000	75.200	68.416	815,379
2023-10-23	74.500	76.700	73.700	74.900	68.143	1,180,974
2023-10-20	76.400	77.900	74.100	74.200	67.506	793,062
2023-10-19	78.400	78.500	76.100	76.800	69.871	587,753
2023-10-18	79.900	81.900	76.700	76.800	69.871	1,337,396
2023-10-17	77.700	80.124	76.600	80.100	72.874	1,208,711
2023-10-16	78.000	78.700	77.000	77.700	70.690	1,153,554
2023-10-13	79.700	79.700	77.100	77.200	70.235	584,923
2023-10-12	74.600	80.400	74.600	79.600	72.419	2,143,865
2023-10-11	74.300	76.400	73.200	75.900	69.053	752,950
2023-10-10	72.000	75.700	71.800	73.800	67.142	1,165,740
2023-10-09	71.100	72.500	70.800	71.300	64.868	495,776
2023-10-06	71.500	71.825	70.740	71.300	64.868	565,012
2023-10-05	71.600	72.010	71.100	71.300	64.868	1,362,524
2023-10-04	70.800	72.202	69.000	71.000	64.595	3,952,553
2023-10-03	73.600	75.200	70.100	70.100	63.776	1,227,675
2023-10-02	74.600	76.900	72.700	73.000	66.414	577,453
2023-09-29	75.000	75.830	74.400	74.700	67.961	902,858
2023-09-28	75.000	75.450	74.200	74.500	67.779	292,574
2023-09-27	75.000	78.330	74.200	74.900	68.143	1,666,037
2023-09-26	76.000	76.600	73.900	74.000	67.324	530,664
2023-09-25	71.700	76.800	71.700	76.300	69.417	1,123,195
2023-09-22	70.500	74.876	70.500	74.200	67.506	870,999
2023-09-21	70.200	73.000	69.600	72.300	65.777	1,206,549
2023-09-20	68.900	70.900	68.400	69.500	63.230	1,082,869

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.