Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	56.300	57.800	55.600	56.000	49.242	374,703
2022-07-08	59.000	59.000	55.500	56.300	49.505	629,026
2022-07-07	54.700	57.900	54.400	57.100	50.209	747,578
2022-07-06	51.700	54.235	51.700	54.000	47.483	517,662
2022-07-05	54.700	55.600	51.400	51.700	45.461	1,049,804
2022-07-04	55.000	55.900	53.735	54.000	47.483	388,789
2022-07-01	56.000	56.000	54.000	54.600	48.011	442,480
2022-06-30	56.000	56.000	53.500	54.000	47.483	1,403,848
2022-06-29	55.700	58.000	55.700	56.500	48.758	712,621
2022-06-28	56.600	57.740	56.500	56.500	48.758	693,683
2022-06-27	55.400	57.000	55.400	56.700	48.931	521,226
2022-06-24	54.600	57.243	54.600	55.800	48.154	838,995
2022-06-23	53.900	56.300	53.784	55.800	48.154	852,412
2022-06-22	52.300	56.200	51.292	55.300	47.722	1,265,554
2022-06-21	52.100	54.300	51.100	53.100	45.824	468,841
2022-06-20	51.700	52.700	51.503	52.400	45.220	454,108
2022-06-17	52.100	54.764	51.900	52.000	44.875	487,092
2022-06-16	53.700	54.000	52.500	53.000	45.738	934,906
2022-06-15	53.500	55.400	53.200	53.500	46.169	930,474
2022-06-14	53.500	56.900	53.500	55.300	47.722	1,619,422
2022-06-13	56.000	56.500	53.900	54.800	47.291	1,527,025
2022-06-10	57.900	57.956	56.500	56.500	48.758	697,935
2022-06-09	56.700	58.500	56.700	58.000	50.052	774,713
2022-06-08	57.600	58.434	57.200	58.200	50.225	1,791,360
2022-06-07	56.200	58.405	56.100	57.600	49.707	1,250,255
2022-06-06	59.000	59.900	56.400	56.400	48.672	1,233,276
2022-06-01	58.700	59.600	58.600	59.100	51.002	808,466
2022-05-31	58.900	60.300	57.800	58.600	50.570	1,266,291
2022-05-30	58.800	59.100	56.800	58.800	50.743	506,233
2022-05-27	57.400	58.600	55.983	58.400	50.398	691,934
2022-05-26	56.100	57.700	54.865	57.600	49.707	810,194
2022-05-25	55.000	57.100	54.100	56.200	48.499	567,641
2022-05-24	56.000	56.800	54.400	54.900	47.377	1,016,064
2022-05-23	53.000	56.712	52.400	55.600	47.981	1,432,559
2022-05-20	54.000	55.400	52.900	54.300	46.859	1,013,501
2022-05-19	53.400	54.600	52.250	54.000	46.601	1,889,131
2022-05-18	53.300	55.700	53.300	54.800	47.291	862,257
2022-05-17	51.500	56.212	51.500	54.600	47.118	1,382,367
2022-05-16	51.800	54.400	50.560	54.300	46.859	1,539,408
2022-05-13	51.000	51.800	49.500	51.800	44.702	1,796,715
2022-05-12	50.100	51.904	47.750	48.600	41.941	10,995,100
2022-05-11	50.800	54.440	48.730	52.200	45.047	5,527,282
2022-05-10	47.950	48.872	47.000	48.000	41.423	2,041,743
2022-05-09	49.000	49.833	46.900	47.000	40.560	1,524,689
2022-05-06	49.200	50.100	48.100	49.000	42.286	1,829,477
2022-05-05	52.500	53.600	49.416	50.100	43.235	1,468,612
2022-05-04	54.100	54.900	50.100	51.000	44.012	1,266,043
2022-05-03	51.300	53.700	50.800	52.700	45.479	1,401,415
2022-04-29	52.000	52.400	50.900	51.800	44.702	1,330,908
2022-04-28	50.200	52.080	50.200	50.800	43.839	1,339,317
2022-04-27	51.700	51.800	50.820	51.200	44.184	390,213
2022-04-26	53.000	53.000	51.400	51.800	44.702	3,933,580
2022-04-25	53.000	54.800	50.000	51.600	44.529	2,498,512
2022-04-22	57.000	57.000	53.500	53.900	46.514	848,742
2022-04-21	56.200	56.473	53.600	54.700	47.205	3,269,268
2022-04-20	57.500	58.300	55.500	55.600	47.981	2,819,216
2022-04-19	58.000	59.696	57.701	58.500	50.484	761,712
2022-04-14	58.400	58.800	57.700	58.000	50.052	909,376
2022-04-13	60.100	60.100	57.142	57.600	49.707	792,547
2022-04-12	57.800	58.800	56.300	58.100	50.139	1,392,770

← NewerPage 19 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.