Vertu Motors Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 59.300 | 61.300 | 58.000 | 60.200 | 56.540 | 1,145,787 |
| 2024-11-20 | 58.800 | 61.000 | 58.800 | 59.300 | 55.695 | 417,847 |
| 2024-11-19 | 60.500 | 60.800 | 58.700 | 60.800 | 57.104 | 1,056,378 |
| 2024-11-18 | 61.100 | 62.900 | 60.200 | 60.200 | 56.540 | 417,921 |
| 2024-11-15 | 60.300 | 62.800 | 60.300 | 61.000 | 57.292 | 689,948 |
| 2024-11-14 | 64.000 | 64.000 | 60.000 | 60.700 | 57.010 | 521,933 |
| 2024-11-13 | 63.100 | 64.000 | 62.000 | 62.000 | 58.231 | 753,104 |
| 2024-11-12 | 67.100 | 69.000 | 62.500 | 62.600 | 58.794 | 914,181 |
| 2024-11-11 | 67.000 | 69.000 | 66.800 | 67.000 | 62.927 | 644,422 |
| 2024-11-08 | 69.000 | 69.000 | 66.700 | 67.000 | 62.927 | 810,125 |
| 2024-11-07 | 67.000 | 68.000 | 66.700 | 67.000 | 62.927 | 892,002 |
| 2024-11-06 | 67.900 | 68.269 | 67.000 | 67.300 | 63.209 | 408,539 |
| 2024-11-05 | 68.000 | 68.100 | 66.700 | 67.100 | 63.021 | 2,770,970 |
| 2024-11-04 | 67.100 | 67.900 | 67.000 | 67.300 | 63.209 | 1,578,185 |
| 2024-11-01 | 68.000 | 68.100 | 67.100 | 67.800 | 63.678 | 815,112 |
| 2024-10-31 | 68.000 | 68.000 | 66.900 | 67.500 | 63.397 | 520,912 |
| 2024-10-30 | 68.000 | 68.000 | 66.000 | 67.300 | 63.209 | 903,187 |
| 2024-10-29 | 66.100 | 67.000 | 65.500 | 65.900 | 61.894 | 1,329,741 |
| 2024-10-28 | 67.000 | 67.900 | 67.000 | 67.000 | 62.927 | 964,985 |
| 2024-10-25 | 67.000 | 68.000 | 66.300 | 67.600 | 63.490 | 644,886 |
| 2024-10-24 | 66.300 | 67.000 | 66.000 | 67.000 | 62.927 | 487,903 |
| 2024-10-23 | 66.000 | 66.300 | 65.000 | 66.200 | 62.176 | 630,369 |
| 2024-10-22 | 65.000 | 65.900 | 64.500 | 65.100 | 61.142 | 1,340,208 |
| 2024-10-21 | 65.100 | 66.800 | 65.000 | 65.000 | 61.049 | 932,259 |
| 2024-10-18 | 64.900 | 65.900 | 64.200 | 65.400 | 61.424 | 900,805 |
| 2024-10-17 | 62.900 | 65.200 | 61.760 | 64.900 | 60.955 | 856,783 |
| 2024-10-16 | 57.600 | 63.300 | 57.064 | 61.500 | 57.761 | 965,236 |
| 2024-10-15 | 58.700 | 58.700 | 56.700 | 57.600 | 54.098 | 733,964 |
| 2024-10-14 | 59.000 | 59.000 | 57.200 | 57.300 | 53.817 | 245,956 |
| 2024-10-11 | 59.300 | 60.700 | 58.000 | 58.100 | 54.568 | 853,878 |
| 2024-10-10 | 59.400 | 60.800 | 59.000 | 59.700 | 56.071 | 416,936 |
| 2024-10-09 | 60.000 | 60.500 | 57.300 | 60.100 | 56.446 | 426,495 |
| 2024-10-08 | 58.500 | 60.000 | 57.500 | 59.600 | 55.977 | 634,053 |
| 2024-10-07 | 59.100 | 59.432 | 57.300 | 57.400 | 53.911 | 347,188 |
| 2024-10-04 | 57.600 | 59.600 | 57.420 | 59.000 | 55.413 | 488,705 |
| 2024-10-03 | 62.000 | 62.000 | 57.800 | 58.700 | 55.132 | 441,116 |
| 2024-10-02 | 61.000 | 61.200 | 58.800 | 59.000 | 55.413 | 278,593 |
| 2024-10-01 | 62.000 | 62.000 | 59.400 | 60.400 | 56.728 | 431,299 |
| 2024-09-30 | 59.600 | 61.100 | 59.500 | 60.200 | 56.540 | 360,157 |
| 2024-09-27 | 61.100 | 62.500 | 58.100 | 60.200 | 56.540 | 2,254,200 |
| 2024-09-26 | 62.500 | 63.400 | 61.100 | 61.100 | 57.386 | 350,196 |
| 2024-09-25 | 62.000 | 64.000 | 61.600 | 63.000 | 59.170 | 222,265 |
| 2024-09-24 | 62.600 | 64.000 | 61.673 | 62.700 | 58.888 | 452,615 |
| 2024-09-23 | 63.100 | 63.600 | 62.400 | 62.400 | 58.607 | 367,917 |
| 2024-09-20 | 63.900 | 64.000 | 62.600 | 62.700 | 58.888 | 250,652 |
| 2024-09-19 | 64.000 | 67.400 | 63.100 | 63.500 | 59.640 | 375,275 |
| 2024-09-18 | 64.900 | 67.900 | 64.000 | 64.500 | 60.579 | 315,371 |
| 2024-09-17 | 65.600 | 68.900 | 64.500 | 64.900 | 60.955 | 561,011 |
| 2024-09-16 | 66.400 | 68.900 | 65.500 | 65.600 | 61.612 | 264,815 |
| 2024-09-13 | 67.500 | 68.800 | 66.100 | 66.200 | 62.176 | 363,094 |
| 2024-09-12 | 66.500 | 67.800 | 66.000 | 67.100 | 63.021 | 288,955 |
| 2024-09-11 | 68.600 | 69.900 | 66.500 | 66.500 | 62.457 | 1,159,660 |
| 2024-09-10 | 70.000 | 70.200 | 68.100 | 70.200 | 65.932 | 618,104 |
| 2024-09-09 | 67.700 | 69.500 | 67.600 | 69.500 | 65.275 | 163,787 |
| 2024-09-06 | 68.300 | 68.800 | 67.800 | 68.500 | 64.336 | 1,137,908 |
| 2024-09-05 | 67.700 | 69.900 | 67.538 | 68.900 | 64.711 | 813,118 |
| 2024-09-04 | 68.100 | 70.000 | 67.500 | 68.200 | 64.054 | 633,556 |
| 2024-09-03 | 69.200 | 69.900 | 67.556 | 68.000 | 63.866 | 625,059 |
| 2024-09-02 | 70.500 | 71.900 | 68.972 | 69.200 | 64.993 | 667,305 |
| 2024-08-30 | 72.400 | 72.400 | 70.700 | 71.600 | 67.247 | 163,213 |
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.