Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	52.900	54.000	51.300	53.000	50.505	494,876
2025-02-17	51.400	52.700	51.100	52.400	49.934	721,930
2025-02-14	51.800	51.900	50.000	51.000	48.599	2,331,364
2025-02-13	51.500	51.800	50.000	50.600	48.218	544,793
2025-02-12	51.000	51.800	50.100	51.400	48.981	1,628,566
2025-02-11	50.000	51.200	48.700	51.100	48.695	1,017,414
2025-02-10	50.700	50.700	48.292	50.000	47.647	1,084,957
2025-02-07	53.200	55.000	50.044	51.000	48.599	1,254,664
2025-02-06	57.000	57.000	49.400	52.700	50.219	1,540,868
2025-02-05	54.000	57.000	54.000	57.000	54.317	184,692
2025-02-04	53.400	56.300	53.000	55.800	53.174	236,141
2025-02-03	53.000	56.000	52.100	56.000	53.364	586,384
2025-01-31	53.500	56.900	52.100	53.100	50.601	441,726
2025-01-30	55.400	57.000	55.000	55.100	52.506	353,191
2025-01-29	54.100	57.000	53.692	56.000	53.364	569,410
2025-01-28	55.000	56.000	53.500	54.200	51.649	112,982
2025-01-27	56.600	56.600	54.000	55.000	52.411	66,473
2025-01-24	55.000	56.375	54.500	55.800	53.174	287,998
2025-01-23	54.100	56.600	53.700	54.100	51.554	142,029
2025-01-22	55.300	56.600	54.000	54.500	51.935	200,226
2025-01-21	56.000	56.600	55.000	56.000	53.364	461,175
2025-01-20	54.100	56.500	54.100	55.000	52.411	349,285
2025-01-17	56.000	56.600	54.100	55.000	52.411	351,751
2025-01-16	55.100	56.600	54.300	56.000	53.364	356,236
2025-01-15	54.800	56.100	53.700	55.900	53.269	462,210
2025-01-14	54.600	55.000	53.100	53.300	50.791	317,255
2025-01-13	56.100	58.200	52.900	54.500	51.935	994,171
2025-01-10	57.000	60.000	55.100	55.200	52.602	365,023
2025-01-09	57.500	59.700	56.800	56.800	54.126	236,581
2025-01-08	59.900	59.900	57.500	57.500	54.794	273,710
2025-01-07	59.000	60.000	58.000	59.400	56.604	228,682
2025-01-06	60.000	60.100	58.600	59.000	56.223	324,095
2025-01-03	60.000	60.200	58.730	60.200	57.366	58,511
2025-01-02	58.100	60.200	58.000	60.000	57.176	192,143
2024-12-31	58.100	59.500	58.000	59.100	56.318	147,699
2024-12-30	59.200	59.500	58.000	58.500	55.746	237,320
2024-12-27	58.000	59.700	58.000	59.200	56.413	84,393
2024-12-24	59.000	59.700	59.000	59.700	56.890	61,281
2024-12-23	60.000	62.900	59.078	59.600	56.795	240,272
2024-12-20	60.600	62.398	59.800	60.000	57.176	160,988
2024-12-19	61.100	61.900	60.000	60.400	57.557	180,441
2024-12-18	62.700	63.400	60.000	60.000	57.176	43,923
2024-12-17	60.000	63.400	60.000	61.200	58.319	415,189
2024-12-16	60.100	63.500	60.000	62.400	59.463	249,322
2024-12-13	60.000	63.500	60.000	61.400	58.510	167,965
2024-12-12	62.200	63.400	62.200	62.800	59.844	256,133
2024-12-11	62.600	63.000	60.200	62.500	58.701	477,771
2024-12-10	62.800	63.000	61.811	62.000	58.231	207,982
2024-12-09	62.700	62.800	61.288	61.600	57.855	46,545
2024-12-06	62.400	62.800	60.100	62.000	58.231	311,650
2024-12-05	62.400	62.400	60.700	62.400	58.607	106,619
2024-12-04	61.700	62.300	60.300	61.500	57.761	122,075
2024-12-03	61.400	62.400	61.200	61.700	57.949	234,770
2024-12-02	62.000	62.300	59.000	61.300	57.573	300,059
2024-11-29	61.200	61.200	59.100	60.100	56.446	420,945
2024-11-28	61.100	62.300	59.200	61.200	57.480	197,977
2024-11-27	59.900	61.900	58.800	61.000	57.292	7,305,113
2024-11-26	59.900	61.900	59.230	59.600	55.977	333,696
2024-11-25	59.900	62.400	59.202	60.000	56.353	671,827
2024-11-22	62.400	62.400	58.400	60.900	57.198	773,879

← NewerPage 8 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.