Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	61.400	64.200	61.400	62.200	60.382	448,025
2025-11-03	61.400	64.300	61.400	63.200	61.352	437,816
2025-10-31	62.000	64.000	62.000	62.600	60.770	197,458
2025-10-30	61.600	64.700	61.600	64.000	62.129	711,278
2025-10-29	61.500	63.800	61.500	63.500	61.644	363,155
2025-10-28	60.400	63.800	60.400	63.400	61.546	349,131
2025-10-27	60.900	63.000	60.900	62.300	60.479	199,225
2025-10-24	60.100	63.000	60.100	62.800	60.964	357,291
2025-10-23	60.700	62.700	60.020	62.000	60.187	404,037
2025-10-22	58.700	61.400	58.700	60.600	58.828	836,653
2025-10-21	60.000	61.400	58.000	59.700	57.955	522,475
2025-10-20	59.400	60.600	59.000	59.200	57.469	440,181
2025-10-17	58.800	61.100	58.800	59.400	57.663	573,928
2025-10-16	59.400	61.400	58.800	59.300	57.566	643,290
2025-10-15	58.400	60.200	58.400	59.500	57.760	538,559
2025-10-14	58.600	61.400	58.600	60.200	58.440	579,070
2025-10-13	59.200	61.400	59.100	60.200	58.440	669,007
2025-10-10	60.500	61.500	58.400	60.900	59.120	431,191
2025-10-09	59.200	60.500	58.700	60.200	58.440	841,754
2025-10-08	57.900	60.000	57.100	58.700	56.984	876,301
2025-10-07	58.600	61.400	58.600	59.900	58.149	449,182
2025-10-06	61.000	62.600	59.106	60.000	58.246	751,767
2025-10-03	60.500	62.000	59.900	60.900	59.120	291,661
2025-10-02	60.300	62.800	59.800	61.800	59.993	337,843
2025-10-01	60.200	62.700	59.100	60.500	58.731	304,502
2025-09-30	59.000	62.600	59.000	60.500	58.731	556,499
2025-09-29	60.000	61.800	59.100	60.500	58.731	368,163
2025-09-26	61.400	62.600	60.010	60.300	58.537	247,620
2025-09-25	60.400	61.900	59.300	60.000	58.246	206,748
2025-09-24	59.500	61.200	59.100	60.000	58.246	307,030
2025-09-23	59.000	61.900	59.000	60.100	58.343	223,473
2025-09-22	59.400	62.600	59.400	59.700	57.955	180,029
2025-09-19	59.100	62.500	59.100	59.400	57.663	319,052
2025-09-18	61.400	62.700	58.900	58.900	57.178	448,155
2025-09-17	62.800	62.800	60.713	61.100	59.314	183,619
2025-09-16	61.500	62.800	60.800	61.900	60.090	341,430
2025-09-15	62.100	62.800	61.800	61.800	59.993	206,116
2025-09-12	61.600	62.800	61.500	62.100	60.284	197,573
2025-09-11	62.000	62.800	61.500	62.200	60.382	204,821
2025-09-10	61.600	62.300	59.000	62.000	60.187	207,984
2025-09-09	59.500	62.000	58.200	61.500	59.702	318,192
2025-09-08	58.300	60.727	58.300	60.200	58.440	112,987
2025-09-05	59.500	60.300	59.100	60.000	58.246	314,259
2025-09-04	60.100	60.200	58.200	60.200	58.440	252,314
2025-09-03	58.200	60.200	58.200	59.000	57.275	268,117
2025-09-02	59.000	60.300	58.500	58.700	56.984	299,663
2025-09-01	58.300	60.000	58.200	59.000	57.275	161,372
2025-08-29	60.300	60.300	59.300	59.500	57.760	153,417
2025-08-28	59.700	60.300	58.900	59.500	57.760	141,959
2025-08-27	59.800	60.200	58.200	59.700	57.955	155,340
2025-08-26	60.000	60.300	59.000	59.800	58.052	78,782
2025-08-22	59.100	60.300	59.000	60.000	58.246	190,610
2025-08-21	59.900	60.300	59.000	60.100	58.343	280,386
2025-08-20	59.900	60.300	59.000	60.000	58.246	446,081
2025-08-19	59.100	60.300	59.100	59.900	58.149	188,235
2025-08-18	59.500	61.400	59.000	60.300	58.537	189,509
2025-08-15	60.300	60.900	60.000	60.200	58.440	154,516
2025-08-14	60.600	61.600	59.000	60.700	58.925	347,461
2025-08-13	60.100	62.200	60.100	61.600	59.799	163,625
2025-08-12	61.800	62.200	60.100	60.700	58.925	658,900

← NewerPage 5 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.