Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	62.000	62.000	59.000	61.400	59.605	89,346
2025-08-08	58.900	62.000	58.900	61.800	59.993	210,033
2025-08-07	61.000	61.700	58.200	61.600	59.799	164,666
2025-08-06	59.400	61.000	59.400	61.000	59.217	223,961
2025-08-05	60.000	61.000	59.500	59.900	58.149	463,753
2025-08-04	58.800	61.700	58.600	60.900	59.120	281,356
2025-08-01	59.500	61.200	59.200	60.000	58.246	398,849
2025-07-31	59.500	60.900	58.200	60.600	58.828	566,780
2025-07-30	60.500	61.400	59.900	60.400	58.634	325,600
2025-07-29	61.000	61.600	59.900	60.400	58.634	478,405
2025-07-28	62.000	62.800	60.600	60.600	58.828	548,771
2025-07-25	62.300	62.617	61.600	62.000	60.187	521,027
2025-07-24	62.000	63.400	61.700	62.300	60.479	243,386
2025-07-23	60.900	62.900	60.800	62.300	60.479	455,704
2025-07-22	62.300	63.225	62.000	62.500	60.673	392,729
2025-07-21	60.900	63.400	60.900	62.500	60.673	503,590
2025-07-18	61.800	64.000	61.800	63.300	61.449	151,596
2025-07-17	61.100	63.300	61.000	63.300	61.449	308,255
2025-07-16	61.800	63.200	61.800	63.000	61.158	237,854
2025-07-15	60.800	62.900	60.800	62.000	60.187	405,344
2025-07-14	60.800	62.600	60.800	61.000	59.217	376,127
2025-07-11	61.400	64.000	61.000	61.800	59.993	480,186
2025-07-10	61.100	64.000	60.800	62.000	60.187	522,569
2025-07-09	63.300	64.000	60.800	61.200	59.411	619,789
2025-07-08	62.600	64.000	62.249	63.200	61.352	780,463
2025-07-07	61.100	63.600	61.000	62.600	60.770	205,781
2025-07-04	61.600	63.600	61.000	61.000	59.217	64,989
2025-07-03	63.100	63.600	61.900	61.900	60.090	186,976
2025-07-02	63.000	63.900	61.100	63.000	61.158	135,347
2025-07-01	61.800	63.600	61.100	62.400	60.576	1,495,940
2025-06-30	62.700	63.500	61.100	63.500	61.644	298,312
2025-06-27	63.000	63.900	61.561	62.700	60.867	3,184,803
2025-06-26	62.000	64.400	61.400	62.500	60.673	1,204,242
2025-06-25	63.000	63.600	62.300	62.600	59.653	829,002
2025-06-24	61.100	63.000	61.000	62.200	59.272	527,710
2025-06-23	62.400	63.000	61.000	62.500	59.558	471,458
2025-06-20	61.300	62.200	61.000	62.200	59.272	74,818
2025-06-19	61.300	62.900	61.200	61.500	58.605	98,734
2025-06-18	62.400	64.900	61.000	61.800	58.891	437,586
2025-06-17	62.400	64.900	62.400	63.300	60.321	275,617
2025-06-16	63.400	65.700	62.400	62.600	59.653	191,010
2025-06-13	63.400	65.900	63.066	63.200	60.225	184,403
2025-06-12	64.200	66.000	64.200	65.100	62.036	101,081
2025-06-11	64.700	66.000	64.100	65.300	62.226	224,905
2025-06-10	63.800	66.000	63.000	65.000	61.940	690,193
2025-06-09	64.400	65.000	63.000	65.000	61.940	258,814
2025-06-06	64.400	66.000	63.000	64.400	61.369	376,156
2025-06-05	64.600	66.000	63.600	63.900	60.892	385,815
2025-06-04	63.100	66.000	63.100	65.000	61.940	574,284
2025-06-03	64.000	65.400	63.000	64.500	61.464	1,934,212
2025-06-02	64.100	67.000	61.500	62.500	59.558	174,595
2025-05-30	67.000	67.000	64.200	65.000	61.940	553,887
2025-05-29	64.500	65.700	64.100	64.100	61.083	425,112
2025-05-28	65.000	66.550	64.000	65.000	61.940	1,012,064
2025-05-27	63.100	65.800	62.800	65.000	61.940	956,595
2025-05-23	62.900	63.200	62.000	63.200	60.225	438,908
2025-05-22	60.300	63.000	59.900	63.000	60.035	189,318
2025-05-21	59.900	62.400	59.900	61.000	58.129	270,965
2025-05-20	61.700	63.100	59.900	60.700	57.843	2,197,169
2025-05-19	63.800	65.000	60.600	60.600	57.748	376,360

← NewerPage 6 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.