Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	69.400	69.500	68.000	68.700	61.222	605,679
2023-06-23	67.600	69.254	67.600	68.600	61.133	753,413
2023-06-22	68.000	69.400	68.000	68.400	60.955	526,333
2023-06-21	68.500	68.800	67.000	68.400	60.955	1,575,935
2023-06-20	63.800	68.800	63.000	68.400	60.955	2,706,592
2023-06-19	62.500	63.590	62.450	62.800	55.964	357,297
2023-06-16	63.000	63.100	62.700	62.800	55.964	251,731
2023-06-15	63.000	63.800	62.200	63.000	56.143	259,802
2023-06-14	62.800	63.735	62.500	63.200	56.321	169,478
2023-06-13	62.600	63.100	61.100	62.800	55.964	291,569
2023-06-12	61.400	62.800	60.260	62.400	55.608	245,254
2023-06-09	61.900	61.900	60.100	61.600	54.895	428,483
2023-06-08	61.900	61.900	60.300	60.800	54.182	240,200
2023-06-07	61.400	61.500	60.000	61.000	54.360	258,418
2023-06-06	60.500	61.400	60.100	60.500	53.915	340,354
2023-06-05	60.500	61.400	59.100	60.800	54.182	424,231
2023-06-02	60.000	60.900	59.400	60.500	53.915	626,934
2023-06-01	61.000	61.045	59.000	59.000	52.578	1,489,883
2023-05-31	61.400	62.400	61.178	61.300	54.628	605,098
2023-05-30	61.500	62.000	61.500	61.900	55.162	606,504
2023-05-26	62.300	62.300	61.000	61.500	54.806	633,108
2023-05-25	63.000	63.000	62.000	62.300	55.519	503,011
2023-05-24	63.000	63.000	62.000	62.500	55.697	1,021,959
2023-05-23	62.900	63.000	62.000	62.500	55.697	1,354,715
2023-05-22	63.700	64.800	61.100	61.600	54.895	640,774
2023-05-19	63.000	65.000	62.958	64.400	57.390	569,030
2023-05-18	63.000	63.000	61.675	63.000	56.143	1,022,203
2023-05-17	61.900	62.900	61.250	62.000	55.251	457,439
2023-05-16	60.900	62.800	60.500	61.500	54.806	691,281
2023-05-15	59.300	61.300	59.200	60.900	54.271	469,370
2023-05-12	59.200	59.536	58.600	59.000	52.578	795,436
2023-05-11	59.500	60.700	58.600	59.000	52.578	1,659,466
2023-05-10	58.500	61.500	58.500	59.800	53.291	2,282,559
2023-05-09	56.900	58.000	55.850	58.000	51.687	534,588
2023-05-05	55.900	56.900	55.200	55.700	49.637	90,067
2023-05-04	55.800	56.900	55.500	55.500	49.459	117,040
2023-05-03	55.900	57.000	55.140	56.000	49.905	546,494
2023-05-02	57.000	58.900	53.000	54.900	48.924	1,416,459
2023-04-28	57.900	58.690	57.300	57.700	51.419	489,384
2023-04-27	57.700	58.400	56.600	57.900	51.598	241,209
2023-04-26	57.400	58.000	56.000	56.200	50.083	304,778
2023-04-25	58.500	58.800	57.700	58.000	51.687	314,843
2023-04-24	57.000	59.000	57.000	58.500	52.132	496,702
2023-04-21	58.800	59.700	57.000	57.000	50.796	539,417
2023-04-20	59.500	59.900	58.700	59.000	52.578	122,858
2023-04-19	60.000	60.500	59.100	59.900	53.380	226,810
2023-04-18	59.100	60.200	59.100	60.000	53.469	702,921
2023-04-17	60.600	61.900	59.286	59.800	53.291	215,577
2023-04-14	61.000	61.900	60.600	61.500	54.806	273,814
2023-04-13	59.400	61.100	58.800	60.600	54.004	583,461
2023-04-12	60.400	60.400	59.000	59.600	53.113	251,697
2023-04-11	60.600	60.900	59.100	60.500	53.915	426,399
2023-04-06	60.100	61.900	59.400	60.600	54.004	195,855
2023-04-05	61.000	62.000	59.900	60.100	53.558	631,893
2023-04-04	59.800	61.516	59.800	59.800	53.291	177,697
2023-04-03	60.700	60.700	59.800	60.100	53.558	370,990
2023-03-31	59.800	60.580	59.430	59.800	53.291	296,845
2023-03-30	60.500	61.600	59.300	59.800	53.291	530,321
2023-03-29	61.000	62.200	60.400	60.400	53.826	812,390
2023-03-28	61.800	62.800	61.000	61.500	54.806	903,616

← NewerPage 15 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.