Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	58.600	59.400	57.140	57.900	49.966	740,200
2022-04-08	58.600	60.000	58.096	58.300	50.311	741,660
2022-04-07	61.600	63.200	58.200	58.800	50.743	2,442,797
2022-04-06	68.000	68.000	61.000	61.200	52.814	1,286,833
2022-04-05	65.700	67.900	65.540	67.300	58.078	750,260
2022-04-04	67.800	67.800	64.700	66.000	56.956	311,007
2022-04-01	67.000	67.000	64.330	64.900	56.007	434,827
2022-03-31	66.800	67.200	64.600	64.800	55.921	693,350
2022-03-30	68.600	68.600	65.400	66.600	57.474	501,571
2022-03-29	66.400	68.200	66.000	67.000	57.819	1,066,470
2022-03-28	64.000	66.400	64.000	66.000	56.956	471,047
2022-03-25	65.000	65.400	63.668	64.000	55.230	652,226
2022-03-24	63.800	65.000	63.800	64.200	55.403	488,932
2022-03-23	66.400	66.800	63.400	64.600	55.748	1,231,111
2022-03-22	65.000	68.116	64.200	66.400	57.301	1,198,443
2022-03-21	59.000	64.600	59.000	64.600	55.748	1,216,662
2022-03-18	60.000	62.400	59.995	61.600	53.159	436,988
2022-03-17	60.000	62.786	60.000	61.600	53.159	479,588
2022-03-16	56.800	62.000	56.800	61.800	53.332	5,649,423
2022-03-15	57.600	60.800	52.000	56.800	49.017	3,386,133
2022-03-14	59.000	59.400	57.800	58.000	50.052	787,167
2022-03-11	59.200	59.600	57.000	57.200	49.362	1,253,606
2022-03-10	59.600	60.200	58.200	59.200	51.088	641,894
2022-03-09	62.600	62.600	59.000	59.200	51.088	1,849,286
2022-03-08	60.000	61.220	58.000	61.000	52.641	1,277,417
2022-03-07	57.000	59.600	53.600	59.600	51.433	2,362,335
2022-03-04	63.400	63.400	56.536	58.000	50.052	1,987,837
2022-03-03	60.600	67.000	60.000	62.600	54.022	1,858,640
2022-03-02	59.200	62.720	58.160	62.200	53.677	1,664,153
2022-03-01	58.400	61.648	57.600	57.600	49.707	723,565
2022-02-28	59.400	61.800	58.352	60.000	51.778	618,058
2022-02-25	58.200	61.800	55.000	61.000	52.641	1,742,757
2022-02-24	59.200	59.884	55.309	57.200	49.362	3,122,764
2022-02-23	62.400	62.800	59.910	61.200	52.814	745,416
2022-02-22	61.000	63.600	59.466	62.200	53.677	835,590
2022-02-21	64.200	66.600	61.952	63.000	54.367	1,534,134
2022-02-18	65.400	66.200	63.000	64.600	55.748	857,741
2022-02-17	66.800	66.856	65.200	65.400	56.438	292,430
2022-02-16	66.000	67.200	63.200	67.000	57.819	776,617
2022-02-15	64.600	65.670	63.200	63.200	54.540	545,624
2022-02-14	65.400	65.648	61.800	64.000	55.230	1,490,015
2022-02-11	66.000	67.000	64.200	66.200	57.129	660,036
2022-02-10	65.200	67.800	64.400	66.800	57.647	802,526
2022-02-09	65.000	67.000	64.200	67.000	57.819	592,776
2022-02-08	67.400	67.800	65.000	65.000	56.093	1,397,303
2022-02-07	67.000	67.600	65.800	66.800	57.647	1,377,873
2022-02-04	67.600	69.000	65.200	65.200	56.266	1,101,156
2022-02-03	69.000	69.000	67.600	68.400	59.027	819,144
2022-02-02	69.000	69.800	68.000	68.600	59.200	1,741,962
2022-02-01	67.000	69.340	66.315	68.600	59.200	1,626,811
2022-01-31	67.800	67.800	65.400	66.200	57.129	800,827
2022-01-28	68.800	69.000	65.816	66.000	56.956	1,779,709
2022-01-27	65.200	69.600	64.000	68.200	58.855	1,159,024
2022-01-26	64.600	67.000	64.020	66.200	57.129	1,217,004
2022-01-25	60.000	64.000	60.000	63.600	54.885	1,118,133
2022-01-24	65.200	66.140	59.595	60.400	52.124	2,840,428
2022-01-21	67.200	67.200	63.064	64.200	55.403	2,389,973
2022-01-20	67.000	68.600	65.492	67.200	57.992	2,490,146
2022-01-19	71.200	72.640	68.000	68.600	59.200	2,470,214
2022-01-18	75.600	75.600	71.600	71.600	61.789	988,630

← NewerPage 20 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.