Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	75.800	75.800	73.200	75.000	64.723	1,273,297
2022-01-14	71.400	75.200	71.400	74.800	64.550	2,675,212
2022-01-13	72.400	73.200	71.400	72.000	62.134	1,141,008
2022-01-12	70.000	72.800	70.000	72.400	62.479	1,781,760
2022-01-11	68.200	72.944	68.200	70.800	61.099	1,481,152
2022-01-10	69.000	71.400	68.311	70.400	60.753	1,346,188
2022-01-07	69.000	70.446	67.842	68.200	58.855	1,267,603
2022-01-06	72.000	73.000	69.000	69.200	59.718	1,205,689
2022-01-05	73.000	75.210	71.200	72.000	62.134	1,303,158
2022-01-04	68.800	74.858	66.400	73.000	62.997	1,725,578
2021-12-31	68.000	69.400	68.000	68.800	59.373	529,768
2021-12-30	68.800	68.800	66.430	68.000	58.682	520,789
2021-12-29	67.400	69.456	66.700	67.400	58.164	824,891
2021-12-24	69.600	69.600	67.200	68.400	59.027	125,768
2021-12-23	68.200	69.144	67.400	69.000	59.545	1,371,340
2021-12-22	69.000	69.000	67.000	67.600	58.337	1,012,330
2021-12-21	67.000	68.000	65.200	66.800	57.647	1,251,295
2021-12-20	65.200	67.400	65.000	65.600	56.611	1,041,070
2021-12-17	65.800	66.800	65.000	65.200	56.266	373,685
2021-12-16	65.000	66.549	64.000	65.400	56.438	1,311,113
2021-12-15	66.200	66.200	64.139	64.600	55.187	895,039
2021-12-14	72.000	72.000	66.000	66.000	56.383	1,099,647
2021-12-13	72.000	72.800	69.100	70.000	59.800	2,468,078
2021-12-10	70.000	70.600	68.200	70.200	59.971	863,340
2021-12-09	71.000	72.000	67.600	69.000	58.946	2,268,890
2021-12-08	67.800	69.400	66.381	69.000	58.946	1,188,925
2021-12-07	65.800	67.800	65.024	67.400	57.579	1,663,425
2021-12-06	66.600	66.600	64.000	64.600	55.187	1,897,964
2021-12-03	65.000	66.600	63.000	65.200	55.700	2,117,593
2021-12-02	62.000	64.800	62.000	64.400	55.016	2,081,464
2021-12-01	61.000	63.600	60.200	63.600	54.333	1,239,590
2021-11-30	60.000	62.712	60.000	61.000	52.112	867,894
2021-11-29	61.000	63.400	59.500	61.600	52.624	1,382,616
2021-11-26	61.000	61.000	58.200	59.000	50.403	1,016,884
2021-11-25	60.000	62.000	59.600	61.800	52.795	467,435
2021-11-24	63.400	64.200	60.000	60.200	51.428	1,249,292
2021-11-23	65.000	65.600	63.400	64.000	54.675	525,941
2021-11-22	64.000	65.200	64.000	64.400	55.016	522,108
2021-11-19	64.000	65.050	62.774	64.800	55.358	867,016
2021-11-18	63.400	64.600	63.000	64.200	54.845	741,382
2021-11-17	62.400	63.600	62.400	63.400	54.162	1,434,138
2021-11-16	62.400	64.400	61.600	63.000	53.820	1,552,113
2021-11-15	62.800	63.600	61.600	63.600	54.333	1,055,487
2021-11-12	63.400	64.000	61.400	61.400	52.453	790,394
2021-11-11	64.000	64.000	62.000	63.600	54.333	360,102
2021-11-10	62.000	63.000	61.200	62.400	53.308	862,320
2021-11-09	62.600	63.600	61.876	62.000	52.966	342,066
2021-11-08	61.800	63.600	61.000	62.200	53.137	563,401
2021-11-05	61.000	63.080	60.600	62.200	53.137	463,584
2021-11-04	61.400	61.800	60.800	61.000	52.112	540,347
2021-11-03	61.000	61.800	60.660	61.200	52.283	648,358
2021-11-02	61.400	63.600	60.800	61.800	52.795	553,915
2021-11-01	64.000	64.000	60.824	61.000	52.112	747,671
2021-10-29	60.200	61.400	60.000	61.400	52.453	1,013,406
2021-10-28	61.800	62.880	60.200	60.200	51.428	539,446
2021-10-27	61.800	62.200	61.000	62.000	52.966	629,204
2021-10-26	63.600	63.600	60.551	61.600	52.624	1,157,301
2021-10-25	63.000	63.506	61.400	62.200	53.137	933,369
2021-10-22	60.000	62.468	60.000	61.800	52.795	1,221,108
2021-10-21	61.600	61.800	60.400	61.000	52.112	1,275,531

← NewerPage 21 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.