Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	69.700	72.000	68.500	68.500	62.320	646,514
2023-09-18	68.100	71.520	68.100	70.500	64.140	1,032,064
2023-09-15	67.300	67.500	66.100	66.100	60.137	456,511
2023-09-14	67.400	67.800	67.000	67.000	60.956	97,398
2023-09-13	68.500	70.000	66.600	68.700	62.502	192,985
2023-09-12	67.100	69.300	66.904	69.100	62.866	516,602
2023-09-11	67.500	67.900	67.000	67.000	60.956	186,224
2023-09-08	70.000	70.000	67.000	67.200	61.138	295,194
2023-09-07	66.900	69.700	66.800	67.500	61.410	346,207
2023-09-06	70.000	70.000	66.600	67.000	60.956	713,250
2023-09-05	67.700	70.500	67.000	67.400	61.319	384,276
2023-09-04	68.700	70.500	67.900	67.900	61.774	210,845
2023-09-01	71.000	71.000	68.300	69.800	63.503	316,633
2023-08-31	69.300	70.500	69.000	69.800	63.503	454,184
2023-08-30	69.300	69.600	67.823	69.000	62.775	663,894
2023-08-29	71.000	71.000	67.800	69.300	63.048	278,224
2023-08-25	69.000	70.700	68.180	69.500	63.230	379,511
2023-08-24	72.000	72.000	68.000	68.300	62.138	876,511
2023-08-23	69.200	70.100	68.500	69.200	62.957	778,858
2023-08-22	70.000	71.000	68.500	69.000	62.775	693,269
2023-08-21	70.000	72.180	69.300	70.000	63.685	455,891
2023-08-18	70.100	71.100	69.200	70.500	64.140	1,241,338
2023-08-17	72.500	72.500	70.600	71.900	65.414	188,799
2023-08-16	71.000	71.800	70.100	70.500	64.140	2,114,436
2023-08-15	70.800	72.500	70.200	71.300	64.868	252,841
2023-08-14	71.000	72.500	71.000	72.000	65.504	245,685
2023-08-11	70.000	71.300	70.000	71.000	64.595	439,174
2023-08-10	70.000	71.700	70.000	70.200	63.867	258,880
2023-08-09	72.500	72.500	69.800	70.100	63.776	538,953
2023-08-08	70.200	72.500	69.900	70.700	64.322	778,814
2023-08-07	70.000	72.400	69.900	71.000	64.595	547,801
2023-08-04	72.200	72.300	70.088	72.000	65.504	397,284
2023-08-03	71.100	71.300	69.300	70.300	63.958	1,010,409
2023-08-02	70.400	71.400	69.500	71.300	64.868	958,074
2023-08-01	71.000	71.000	69.000	70.000	63.685	508,859
2023-07-31	70.000	71.700	69.500	70.000	63.685	760,289
2023-07-28	71.500	71.500	70.100	71.000	64.595	308,936
2023-07-27	69.700	71.700	69.100	71.500	65.050	1,024,442
2023-07-26	69.500	69.710	69.000	69.300	63.048	272,719
2023-07-25	70.000	70.000	68.700	69.500	63.230	563,840
2023-07-24	69.800	70.285	68.900	69.500	63.230	719,894
2023-07-21	70.200	70.520	69.000	69.300	63.048	1,821,593
2023-07-20	71.000	71.000	69.700	70.000	63.685	872,728
2023-07-19	70.600	71.655	69.500	70.000	63.685	969,434
2023-07-18	72.100	73.000	70.100	70.600	64.231	552,369
2023-07-17	74.300	74.423	72.000	72.100	65.595	1,483,589
2023-07-14	73.300	74.600	72.600	73.800	67.142	588,449
2023-07-13	72.400	73.600	72.100	73.300	66.687	461,561
2023-07-12	72.600	74.396	71.100	72.400	65.868	714,217
2023-07-11	71.100	72.500	69.700	72.000	65.504	243,952
2023-07-10	71.900	72.000	69.500	69.600	63.321	507,954
2023-07-07	71.700	71.700	69.500	69.600	63.321	288,209
2023-07-06	73.200	73.200	69.000	69.500	63.230	549,603
2023-07-05	73.100	74.148	71.500	73.000	66.414	855,501
2023-07-04	72.000	73.100	70.405	72.200	65.686	799,454
2023-07-03	71.000	72.000	69.100	71.100	64.686	1,120,880
2023-06-30	70.000	71.770	69.300	71.400	64.959	3,454,066
2023-06-29	68.000	71.000	67.600	69.300	63.048	637,573
2023-06-28	69.000	70.800	68.000	70.800	63.094	1,108,946
2023-06-27	68.500	69.500	68.000	69.500	61.935	1,127,772

← NewerPage 14 of 22 · 1,265 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.