Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	56.300	56.300	53.700	54.000	48.122	371,203
2022-12-29	55.400	56.400	55.000	55.000	49.013	665,512
2022-12-28	53.200	56.410	53.200	56.400	50.261	756,581
2022-12-23	52.900	53.660	51.800	53.200	47.409	188,473
2022-12-22	51.800	54.000	51.700	51.900	46.251	151,155
2022-12-21	53.000	53.200	51.400	53.000	47.231	554,375
2022-12-20	51.400	53.000	50.300	52.500	46.785	637,587
2022-12-19	50.200	52.603	50.200	51.600	45.983	280,093
2022-12-16	52.300	52.900	50.300	52.300	46.607	469,043
2022-12-15	52.800	53.300	52.200	52.400	46.696	535,423
2022-12-14	52.000	53.900	52.000	52.700	46.340	808,847
2022-12-13	51.100	52.745	51.000	52.000	45.724	532,350
2022-12-12	51.900	52.400	50.300	51.900	45.636	560,596
2022-12-09	55.000	56.700	51.400	52.400	46.076	1,331,146
2022-12-08	50.600	61.700	49.000	54.900	48.274	3,726,292
2022-12-07	49.950	49.950	47.550	48.400	42.559	358,644
2022-12-06	48.600	49.005	47.300	48.400	42.559	405,557
2022-12-05	48.200	49.950	48.200	49.200	43.262	513,237
2022-12-02	47.000	48.900	47.000	48.200	42.383	320,610
2022-12-01	48.300	48.950	46.100	48.600	42.735	156,636
2022-11-30	47.050	48.300	47.000	47.950	42.163	173,610
2022-11-29	47.500	48.097	46.300	47.300	41.592	86,210
2022-11-28	48.000	48.300	46.100	47.000	41.328	260,322
2022-11-25	48.350	48.350	46.700	48.000	42.207	171,803
2022-11-24	46.100	48.250	46.050	48.000	42.207	771,413
2022-11-23	48.250	48.381	45.050	47.600	41.855	244,869
2022-11-22	46.050	47.565	45.000	45.350	39.877	231,491
2022-11-21	46.800	48.850	46.000	46.000	40.449	216,511
2022-11-18	48.000	48.495	46.600	47.200	41.504	416,337
2022-11-17	48.600	49.312	47.000	47.150	41.460	457,436
2022-11-16	48.650	49.850	47.492	47.550	41.811	257,599
2022-11-15	49.100	49.954	48.750	49.900	43.878	400,190
2022-11-14	49.450	51.300	48.000	48.700	42.823	181,764
2022-11-11	49.950	51.300	48.998	49.500	43.526	639,899
2022-11-10	49.250	51.300	48.400	49.050	43.130	365,721
2022-11-09	50.000	51.172	48.700	48.700	42.823	637,472
2022-11-08	48.100	51.300	48.100	49.550	43.570	534,557
2022-11-07	48.900	50.700	47.708	49.350	43.394	369,642
2022-11-04	49.750	49.750	47.300	47.400	41.680	750,275
2022-11-03	47.050	49.600	47.050	47.800	42.031	507,791
2022-11-02	49.000	50.446	47.100	49.500	43.526	1,328,626
2022-11-01	45.950	48.700	45.025	48.300	42.471	797,233
2022-10-31	44.500	45.950	44.400	45.650	40.141	294,169
2022-10-28	44.200	45.675	44.050	45.050	39.613	482,556
2022-10-27	45.450	45.950	43.750	45.000	39.569	308,193
2022-10-26	42.500	45.500	42.110	45.500	40.009	612,449
2022-10-25	41.200	43.000	41.200	43.000	37.811	280,795
2022-10-24	42.850	42.850	41.050	42.300	37.195	405,800
2022-10-21	40.950	42.950	39.600	42.100	37.019	226,594
2022-10-20	40.950	42.215	39.800	41.000	36.052	518,876
2022-10-19	41.500	42.750	40.250	41.100	36.140	1,216,929
2022-10-18	41.050	42.688	40.500	41.800	36.755	495,571
2022-10-17	40.800	41.950	39.150	40.950	36.008	585,491
2022-10-14	40.950	40.950	39.218	40.900	35.964	283,053
2022-10-13	40.500	41.700	39.000	41.000	36.052	1,212,893
2022-10-12	43.050	45.950	40.300	40.700	35.788	490,994
2022-10-11	44.050	44.300	42.450	42.750	37.591	731,343
2022-10-10	46.000	46.000	43.100	43.700	38.426	409,557
2022-10-07	45.900	47.850	44.450	44.600	39.217	162,025
2022-10-06	44.550	46.820	44.550	45.150	39.701	374,642

← NewerPage 17 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.