Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	79.200	80.400	76.500	76.800	76.800	357,931
2026-07-22	78.900	80.500	78.100	78.300	78.300	3,763,550
2026-07-21	78.900	80.500	75.800	79.900	79.900	1,535,446
2026-07-20	76.000	79.000	76.000	78.400	78.400	365,525
2026-07-17	76.000	77.500	74.500	77.000	77.000	409,296
2026-07-16	76.000	76.000	73.200	75.600	75.600	93,931
2026-07-15	75.400	76.000	73.500	75.600	75.600	86,233
2026-07-14	73.600	76.000	73.600	75.000	75.000	388,861
2026-07-13	75.800	75.800	73.000	73.600	73.600	1,040,485
2026-07-10	75.700	75.700	73.000	74.800	74.800	383,975
2026-07-09	75.800	75.800	72.991	74.000	74.000	111,585
2026-07-08	75.800	75.800	72.708	74.400	74.400	182,015
2026-07-07	73.300	75.200	72.600	74.000	74.000	308,460
2026-07-06	76.000	76.000	73.000	73.700	73.700	112,072
2026-07-03	76.000	76.000	73.100	73.800	73.800	297,538
2026-07-02	75.000	76.000	73.100	75.100	75.100	294,015
2026-07-01	75.000	75.000	73.100	74.300	74.300	78,360
2026-06-30	74.000	76.000	72.750	74.000	74.000	321,653
2026-06-29	77.000	77.500	73.700	73.700	73.700	333,942
2026-06-26	73.000	76.900	73.000	75.500	75.500	205,201
2026-06-25	75.000	77.000	73.300	74.800	74.800	539,945
2026-06-24	77.100	77.700	74.000	74.300	73.150	488,344
2026-06-23	74.000	75.700	72.100	73.000	71.870	167,433
2026-06-22	74.500	75.700	74.500	74.600	73.445	117,420
2026-06-19	74.900	75.700	74.100	74.500	73.347	85,450
2026-06-18	74.100	76.800	73.700	75.700	74.528	212,614
2026-06-17	75.000	75.485	73.500	75.000	73.839	365,072
2026-06-16	75.000	75.000	73.300	74.600	73.445	151,008
2026-06-15	74.500	75.000	73.200	75.000	73.839	420,573
2026-06-12	72.600	73.900	72.200	73.500	72.362	105,440
2026-06-11	74.000	74.000	71.900	73.800	72.658	383,866
2026-06-10	72.500	73.700	71.900	73.500	72.362	200,741
2026-06-09	71.200	73.900	70.400	73.900	72.756	204,969
2026-06-08	70.000	73.400	70.000	72.400	71.279	323,114
2026-06-05	72.600	73.400	70.500	71.000	69.901	141,794
2026-06-04	73.000	73.200	70.500	70.700	69.606	150,745
2026-06-03	74.500	77.500	71.000	71.000	69.901	2,031,600
2026-06-02	72.000	77.500	70.500	75.000	73.839	1,325,458
2026-06-01	71.200	75.000	68.200	71.200	70.098	1,437,676
2026-05-29	63.000	86.000	63.000	71.000	69.901	26,412,000
2026-05-28	64.500	64.500	62.100	63.500	62.517	135,705
2026-05-27	63.800	64.500	62.100	64.000	63.009	163,342
2026-05-26	62.400	64.500	61.800	63.800	62.813	1,102,896
2026-05-22	62.500	63.900	62.500	63.000	62.025	421,179
2026-05-21	61.900	64.000	61.800	62.500	61.533	235,310
2026-05-20	63.600	66.000	62.800	63.400	62.419	785,984
2026-05-19	64.000	66.700	63.500	63.800	62.813	274,003
2026-05-18	63.300	66.000	62.700	64.000	63.009	287,329
2026-05-15	64.800	65.500	62.800	64.900	63.896	202,513
2026-05-14	64.600	65.900	63.600	64.000	63.009	570,756
2026-05-13	63.100	65.500	63.000	64.500	63.502	3,501,055
2026-05-12	63.000	65.500	62.100	65.500	64.486	304,807
2026-05-11	63.700	65.500	61.900	64.300	63.305	149,520
2026-05-08	63.100	65.400	63.100	65.000	63.994	232,854
2026-05-07	65.000	65.900	61.800	65.200	64.191	238,905
2026-05-06	64.900	64.900	61.900	64.700	63.699	302,625
2026-05-05	65.000	65.000	62.000	64.000	63.009	167,938
2026-05-01	64.900	64.900	62.800	64.800	63.797	129,545
2026-04-30	65.000	65.000	62.000	64.600	63.600	187,320
2026-04-29	62.000	65.000	61.900	64.500	63.502	373,819

← NewerPage 2 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.