Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	64.400	64.400	62.100	63.400	62.419	79,081
2026-04-27	62.400	64.500	62.100	63.000	62.025	120,419
2026-04-24	62.400	63.900	62.400	63.800	62.813	141,295
2026-04-23	62.800	65.000	62.400	63.500	62.517	758,841
2026-04-22	64.000	65.000	62.500	65.000	63.994	413,071
2026-04-21	64.000	64.000	62.500	63.600	62.616	296,352
2026-04-20	64.000	64.000	62.400	64.000	63.009	168,143
2026-04-17	64.000	64.000	62.400	63.900	62.911	259,366
2026-04-16	65.000	65.000	62.400	64.100	63.108	80,022
2026-04-15	62.500	64.900	62.400	64.400	63.403	113,710
2026-04-14	63.700	65.700	62.500	63.000	62.025	359,807
2026-04-13	62.000	66.100	60.100	65.000	63.994	597,809
2026-04-10	62.000	62.500	60.100	62.500	61.533	464,960
2026-04-09	62.000	62.000	58.700	61.400	60.450	381,510
2026-04-08	61.300	62.000	60.000	61.600	60.647	435,021
2026-04-07	60.800	61.100	57.900	61.100	60.154	260,667
2026-04-02	58.800	61.200	57.800	58.200	57.299	489,991
2026-04-01	58.300	60.900	57.200	59.300	58.382	145,477
2026-03-31	58.300	60.400	57.400	57.900	57.004	336,574
2026-03-30	59.100	62.700	58.000	58.500	57.595	461,053
2026-03-27	59.600	62.500	59.100	59.100	58.185	348,089
2026-03-26	59.300	61.400	58.507	59.500	58.579	398,342
2026-03-25	62.100	62.500	58.100	58.600	57.693	166,179
2026-03-24	59.100	62.000	58.200	58.200	57.299	453,982
2026-03-23	61.500	61.500	58.000	59.500	58.579	773,415
2026-03-20	58.900	61.200	58.900	60.200	59.268	858,705
2026-03-19	60.000	61.362	59.500	59.600	58.678	398,801
2026-03-18	59.200	61.900	59.000	60.600	59.662	515,005
2026-03-17	59.500	62.000	59.000	60.500	59.564	696,424
2026-03-16	59.100	62.700	59.000	60.600	59.662	169,079
2026-03-13	59.600	63.000	59.100	59.500	58.579	1,341,133
2026-03-12	60.000	63.000	59.600	60.500	59.564	186,920
2026-03-11	59.600	63.000	59.500	60.300	59.367	483,108
2026-03-10	60.200	63.000	60.000	60.000	59.071	954,273
2026-03-09	62.000	62.500	59.100	61.500	60.548	613,498
2026-03-06	59.000	62.800	56.500	62.000	61.040	726,988
2026-03-05	57.000	60.000	55.000	60.000	59.071	1,200,934
2026-03-04	58.500	60.300	57.500	59.700	58.776	679,672
2026-03-03	63.100	65.400	58.000	58.500	57.595	620,368
2026-03-02	59.300	65.900	58.300	64.000	63.009	1,197,869
2026-02-27	62.000	63.900	59.300	60.200	59.268	866,549
2026-02-26	64.000	64.000	60.500	60.700	59.761	262,191
2026-02-25	62.000	64.000	61.400	61.400	60.450	707,311
2026-02-24	60.500	64.000	60.500	62.400	61.434	308,159
2026-02-23	62.000	63.600	60.600	61.700	60.745	260,482
2026-02-20	61.100	64.000	61.100	63.000	62.025	259,917
2026-02-19	60.500	63.000	60.500	62.200	61.237	167,331
2026-02-18	61.300	63.500	60.500	61.400	60.450	33,677
2026-02-17	61.800	63.900	60.500	61.500	60.548	373,275
2026-02-16	64.000	64.000	60.500	62.000	61.040	443,482
2026-02-13	61.600	63.900	60.749	61.800	60.844	701,417
2026-02-12	64.000	64.000	61.400	61.400	60.450	238,366
2026-02-11	63.000	66.500	62.000	62.000	61.040	194,970
2026-02-10	66.500	66.500	63.100	63.900	62.911	400,473
2026-02-09	63.000	66.200	63.000	66.000	64.979	610,019
2026-02-06	63.300	65.500	63.168	64.300	63.305	828,045
2026-02-05	64.500	64.500	62.580	64.200	63.206	5,678,601
2026-02-04	64.900	64.900	61.100	64.500	63.502	126,182
2026-02-03	61.000	64.900	61.000	62.200	61.237	353,894
2026-02-02	62.000	65.000	61.600	63.600	62.616	224,321

← NewerPage 3 of 5 · 252 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.