Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	64.100	64.900	62.100	63.000	60.035	357,946
2025-05-15	63.500	64.900	62.600	64.000	60.988	176,117
2025-05-14	63.100	65.000	62.100	64.800	61.750	408,617
2025-05-13	62.200	64.600	61.700	63.100	60.130	217,720
2025-05-12	64.000	64.000	61.800	62.200	59.272	265,292
2025-05-09	64.000	64.000	61.600	63.400	60.416	186,159
2025-05-08	62.400	64.000	61.700	62.800	59.844	234,351
2025-05-07	61.600	64.000	59.800	64.000	60.988	384,096
2025-05-06	60.500	60.800	59.700	60.500	57.652	667,713
2025-05-02	60.700	61.100	60.300	60.600	57.748	257,189
2025-05-01	61.600	64.200	60.500	60.700	57.843	548,166
2025-04-30	63.300	64.804	61.500	62.000	59.082	784,734
2025-04-29	61.700	63.900	60.100	63.400	60.416	403,858
2025-04-28	58.100	62.915	58.100	62.500	59.558	617,155
2025-04-25	59.900	61.400	59.300	61.200	58.319	459,294
2025-04-24	60.000	60.000	59.000	59.700	56.890	126,639
2025-04-23	58.300	59.900	57.100	59.900	57.081	137,516
2025-04-22	56.100	59.600	56.100	58.800	56.032	377,319
2025-04-17	59.100	59.900	58.000	58.200	55.461	239,677
2025-04-16	59.000	59.400	56.000	58.200	55.461	367,753
2025-04-15	52.600	58.600	52.100	58.600	55.842	439,027
2025-04-14	51.400	55.000	51.200	55.000	52.411	487,148
2025-04-11	51.600	52.800	51.200	52.100	49.648	684,702
2025-04-10	54.000	54.000	52.000	53.000	50.505	414,533
2025-04-09	51.100	52.720	51.000	52.000	49.552	192,285
2025-04-08	52.600	54.600	52.000	53.000	50.505	559,070
2025-04-07	50.400	52.400	47.150	52.400	49.934	803,224
2025-04-04	50.500	51.700	47.600	51.400	48.981	755,236
2025-04-03	50.000	51.000	49.850	50.600	48.218	518,915
2025-04-02	50.100	52.000	49.150	50.800	48.409	233,752
2025-04-01	51.100	52.000	50.800	51.200	48.790	447,476
2025-03-31	50.400	52.900	49.432	52.900	50.410	314,272
2025-03-28	53.000	53.000	49.250	50.300	47.932	549,878
2025-03-27	51.200	52.500	51.000	52.000	49.552	206,089
2025-03-26	51.600	54.700	51.100	52.000	49.552	234,291
2025-03-25	52.100	55.000	51.483	52.300	49.838	793,495
2025-03-24	53.300	55.000	52.000	53.700	51.172	194,559
2025-03-21	54.800	55.000	52.000	54.000	51.458	234,753
2025-03-20	54.400	55.000	54.000	54.400	51.839	468,167
2025-03-19	54.000	54.400	52.371	54.100	51.554	363,352
2025-03-18	51.800	54.000	50.800	53.600	51.077	377,189
2025-03-17	51.700	53.000	50.600	52.900	50.410	330,974
2025-03-14	50.800	52.376	50.600	52.200	49.743	127,444
2025-03-13	53.000	53.000	51.177	51.900	49.457	497,465
2025-03-12	51.700	53.900	50.600	51.600	49.171	1,070,844
2025-03-11	52.500	54.400	51.500	51.500	49.076	415,425
2025-03-10	53.400	54.500	51.500	52.500	50.029	426,959
2025-03-07	53.900	54.500	51.100	54.500	51.935	486,416
2025-03-06	54.300	54.400	51.000	51.000	48.599	621,111
2025-03-05	53.200	54.400	52.100	53.300	50.791	275,345
2025-03-04	53.400	54.400	51.600	53.400	50.887	485,004
2025-03-03	53.000	53.900	52.300	53.000	50.505	109,861
2025-02-28	51.600	54.400	51.600	52.100	49.648	364,679
2025-02-27	53.400	54.127	51.600	53.000	50.505	253,845
2025-02-26	52.600	53.882	51.600	53.300	50.791	294,354
2025-02-25	51.600	53.200	51.500	52.500	50.029	181,401
2025-02-24	51.600	53.100	51.600	52.800	50.315	288,931
2025-02-21	52.500	53.900	51.500	52.400	49.934	155,421
2025-02-20	53.900	54.000	52.000	52.000	49.552	993,527
2025-02-19	52.900	52.900	52.100	52.600	50.124	419,832

← NewerPage 7 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.