Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	44.700	47.900	42.100	46.000	40.449	1,140,445
2022-10-04	43.900	44.000	41.050	43.250	38.030	506,650
2022-10-03	41.000	43.450	41.000	43.000	37.811	262,602
2022-09-30	41.000	43.350	40.750	42.250	37.151	494,532
2022-09-29	40.400	42.700	40.400	41.200	36.228	706,443
2022-09-28	42.950	42.950	38.900	42.750	37.591	837,948
2022-09-27	43.400	44.000	40.750	41.900	36.843	912,890
2022-09-26	44.150	45.550	41.000	42.550	37.415	979,876
2022-09-23	45.700	46.950	43.100	43.100	37.898	401,335
2022-09-22	45.500	46.900	45.000	45.400	39.921	275,886
2022-09-21	45.200	45.950	44.500	45.000	39.569	656,005
2022-09-20	43.900	45.900	42.750	44.300	38.954	259,640
2022-09-16	45.800	46.000	42.800	43.750	38.470	834,479
2022-09-15	44.350	45.400	42.800	44.400	39.042	1,223,315
2022-09-14	45.200	46.950	43.100	43.150	37.942	2,540,849
2022-09-13	45.250	46.700	44.000	46.000	40.449	2,392,398
2022-09-12	45.950	47.013	44.150	44.600	39.217	1,343,255
2022-09-09	46.250	47.950	44.750	45.500	40.009	485,569
2022-09-08	45.750	47.500	45.690	46.000	40.449	676,552
2022-09-07	44.400	47.000	44.400	46.250	40.668	783,317
2022-09-06	46.200	47.740	43.050	46.500	40.888	1,616,539
2022-09-05	47.700	49.950	46.600	46.750	41.108	662,419
2022-09-02	48.000	50.750	47.000	47.800	42.031	1,006,115
2022-09-01	48.500	51.029	46.300	48.000	42.207	610,499
2022-08-31	49.950	50.697	48.400	48.650	42.779	672,604
2022-08-30	50.100	51.075	49.600	49.700	43.702	642,332
2022-08-26	50.100	52.400	50.100	50.300	44.230	466,372
2022-08-25	50.800	51.900	50.100	51.000	44.845	562,296
2022-08-24	49.000	51.900	49.000	50.600	44.493	554,237
2022-08-23	49.900	51.242	48.679	50.200	44.142	633,439
2022-08-22	51.200	51.600	48.709	50.300	44.230	798,429
2022-08-19	52.000	52.400	50.700	51.200	45.021	439,277
2022-08-18	52.400	53.276	52.000	52.400	46.076	519,598
2022-08-17	52.800	54.595	51.455	53.800	47.307	545,397
2022-08-16	52.300	53.900	52.132	53.300	46.867	596,617
2022-08-15	54.000	55.000	51.700	52.500	46.164	827,872
2022-08-12	55.800	56.900	54.200	55.100	48.450	683,804
2022-08-11	55.000	56.795	53.958	56.300	49.505	332,669
2022-08-10	54.100	56.500	52.600	56.200	49.418	683,955
2022-08-09	55.200	56.600	54.300	55.200	48.538	584,381
2022-08-08	56.900	56.900	55.450	56.500	49.681	320,497
2022-08-05	55.000	58.900	55.000	56.900	50.033	528,055
2022-08-04	59.900	59.900	56.100	57.000	50.121	475,727
2022-08-03	58.300	59.800	57.400	58.300	51.264	307,144
2022-08-02	58.000	59.500	58.000	58.300	51.264	228,835
2022-08-01	59.800	60.100	58.100	59.600	52.407	548,128
2022-07-29	57.200	59.200	56.800	58.500	51.440	436,482
2022-07-28	57.700	58.392	57.500	58.000	51.000	367,153
2022-07-27	56.500	58.000	56.500	57.500	50.561	278,891
2022-07-26	57.700	58.900	56.700	57.700	50.736	512,049
2022-07-25	58.000	59.800	57.600	58.000	51.000	381,027
2022-07-22	58.100	58.600	57.500	58.000	51.000	632,652
2022-07-21	58.400	59.100	57.100	57.900	50.912	470,934
2022-07-20	58.900	59.198	55.800	58.500	51.440	483,079
2022-07-19	58.000	58.900	57.200	58.200	51.176	255,912
2022-07-18	56.200	58.000	55.300	58.000	51.000	719,735
2022-07-15	54.700	57.200	54.600	56.200	49.418	572,691
2022-07-14	55.800	56.500	54.600	54.700	48.099	342,576
2022-07-13	57.100	58.900	55.200	55.200	48.538	535,393
2022-07-12	56.400	58.000	56.200	57.000	50.121	275,158

← NewerPage 18 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.