Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	62.000	65.000	61.600	63.600	62.616	224,321
2026-01-30	61.100	63.400	61.100	62.900	61.926	306,788
2026-01-29	63.200	63.400	61.500	62.800	61.828	352,251
2026-01-28	64.100	64.800	62.500	63.000	62.025	771,662
2026-01-27	63.000	64.900	62.700	64.000	63.009	336,744
2026-01-26	63.000	65.000	62.600	63.400	62.419	155,480
2026-01-23	63.900	65.000	61.200	64.200	63.206	663,422
2026-01-22	64.800	65.000	61.100	64.400	63.403	212,677
2026-01-21	64.500	65.000	62.172	63.800	62.813	296,516
2026-01-20	65.300	65.300	62.700	64.800	63.797	218,702
2026-01-19	65.500	65.500	61.300	65.300	64.289	293,068
2026-01-16	64.900	65.400	63.196	64.600	63.600	319,684
2026-01-15	62.800	64.900	62.100	64.000	63.009	962,630
2026-01-14	64.500	65.000	62.100	64.900	63.896	271,317
2026-01-13	62.100	64.000	62.000	64.000	63.009	335,316
2026-01-12	63.400	64.900	61.200	64.100	63.108	160,351
2026-01-09	63.400	65.000	63.100	65.000	63.994	101,999
2026-01-08	63.200	64.900	61.100	63.600	62.616	248,910
2026-01-07	64.200	64.900	61.300	63.000	62.025	189,098
2026-01-06	61.500	65.000	61.100	65.000	63.994	206,553
2026-01-05	61.600	63.900	61.100	63.200	62.222	362,180
2026-01-02	61.100	63.900	61.100	63.200	62.222	73,060
2025-12-31	61.500	64.000	61.100	62.400	61.434	94,182
2025-12-30	61.400	64.000	61.100	62.100	61.139	26,936
2025-12-29	63.200	63.900	61.498	62.800	61.828	41,412
2025-12-24	63.900	63.900	61.100	62.450	61.483	10,705
2025-12-23	61.100	63.600	61.100	63.600	62.616	136,946
2025-12-22	61.600	64.900	61.100	61.400	60.450	294,116
2025-12-19	65.000	65.000	61.000	62.700	61.730	112,557
2025-12-18	61.600	63.300	61.200	63.000	62.025	205,533
2025-12-17	62.200	64.800	61.600	62.500	61.533	112,303
2025-12-16	62.000	64.700	61.300	62.800	61.828	328,425
2025-12-15	61.900	64.900	61.300	63.200	62.222	117,458
2025-12-12	61.000	63.000	61.000	63.000	62.025	393,735
2025-12-11	62.700	65.000	61.000	61.000	60.056	134,198
2025-12-10	63.100	64.900	62.612	64.400	62.517	214,562
2025-12-09	61.700	64.900	61.500	63.400	61.546	333,760
2025-12-08	62.600	64.900	61.100	63.600	61.741	326,938
2025-12-05	63.300	64.900	61.900	64.000	62.129	253,880
2025-12-04	64.500	64.900	62.785	63.500	61.644	249,128
2025-12-03	63.600	64.000	62.100	64.000	62.129	232,447
2025-12-02	64.100	65.400	62.100	63.200	61.352	303,155
2025-12-01	62.100	65.400	62.100	63.300	61.449	1,395,660
2025-11-28	63.600	65.400	62.100	63.700	61.838	142,477
2025-11-27	62.100	65.300	62.100	63.500	61.644	499,976
2025-11-26	63.000	65.300	62.200	63.000	61.158	213,045
2025-11-25	62.100	65.400	62.100	62.800	60.964	261,658
2025-11-24	62.900	65.400	62.000	62.000	60.187	896,173
2025-11-21	63.100	65.400	62.100	62.400	60.576	308,315
2025-11-20	65.300	65.400	62.590	63.000	61.158	488,104
2025-11-19	63.500	65.010	61.400	65.000	63.100	549,949
2025-11-18	63.400	64.000	60.500	62.500	60.673	1,158,099
2025-11-17	63.600	63.800	62.600	63.500	61.644	691,176
2025-11-14	62.400	64.800	61.800	63.500	61.644	370,813
2025-11-13	60.500	63.900	60.500	63.500	61.644	444,473
2025-11-12	60.000	63.400	60.000	63.000	61.158	992,440
2025-11-11	62.000	63.500	60.900	61.000	59.217	569,066
2025-11-10	64.200	65.000	60.500	61.000	59.217	615,691
2025-11-07	62.600	64.225	61.400	64.000	62.129	470,561
2025-11-06	62.900	64.800	61.150	62.000	60.187	629,733

← NewerPage 4 of 22 · 1,265 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.