Vertu Motors Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	85.100	86.600	84.900	85.000	85.000	827,369
2026-10-15	82.200	86.000	82.200	85.500	85.500	1,918,091
2026-10-14	85.700	88.000	81.100	84.800	84.800	825,281
2026-10-13	84.000	85.000	80.600	81.200	81.200	821,557
2026-10-12	82.100	85.000	82.000	82.700	82.700	185,378
2026-10-09	83.000	85.000	82.300	84.000	84.000	240,990
2026-10-08	82.300	84.900	81.000	84.200	84.200	242,916
2026-10-07	87.400	87.400	81.100	82.800	82.800	474,944
2026-10-06	84.200	86.900	83.000	83.000	83.000	183,839
2026-10-05	84.600	87.800	84.300	84.900	84.900	101,838
2026-10-02	85.000	87.900	84.100	85.000	85.000	172,155
2026-10-01	87.000	87.800	84.600	85.300	85.300	215,239
2026-09-30	83.300	87.700	83.300	86.800	86.800	270,557
2026-09-29	84.600	87.900	83.600	84.000	84.000	207,774
2026-09-28	84.000	88.000	84.000	84.900	84.900	412,333
2026-09-25	86.800	87.300	84.500	87.300	87.300	210,670
2026-09-24	84.000	87.200	83.500	85.400	85.400	171,908
2026-09-23	83.700	87.200	83.700	85.200	85.200	204,791
2026-09-22	85.900	87.000	83.200	85.300	85.300	215,893
2026-09-21	82.600	86.400	82.600	84.700	84.700	119,309
2026-09-18	83.400	86.300	83.000	83.500	83.500	137,748
2026-09-17	84.900	86.700	82.600	83.700	83.700	195,449
2026-09-16	86.700	86.700	83.000	83.300	83.300	115,480
2026-09-15	83.200	87.000	82.800	84.100	84.100	83,538
2026-09-14	82.900	86.500	82.800	86.500	86.500	188,257
2026-09-11	82.600	85.500	82.600	84.500	84.500	198,909
2026-09-10	87.000	87.000	82.700	82.700	82.700	211,552
2026-09-09	86.500	87.000	84.000	84.000	84.000	262,366
2026-09-08	87.000	91.000	84.600	86.500	86.500	173,454
2026-09-07	86.100	90.500	86.000	89.700	89.700	199,323
2026-09-04	91.900	91.900	86.000	86.600	86.600	261,285
2026-09-03	92.000	92.000	88.400	88.600	88.600	139,337
2026-09-02	88.700	91.900	88.164	90.700	90.700	1,014,564
2026-09-01	92.100	92.400	88.500	89.000	89.000	2,325,255
2026-08-28	90.400	92.400	88.900	90.800	90.800	1,245,757
2026-08-27	89.000	92.900	87.600	91.900	91.900	1,848,043
2026-08-26	85.000	86.000	84.000	86.000	86.000	200,498
2026-08-25	84.500	85.000	84.000	85.000	85.000	463,395
2026-08-24	83.000	85.000	82.600	84.100	84.100	172,734
2026-08-21	83.100	85.000	83.000	84.300	84.300	167,077
2026-08-20	82.800	85.000	82.500	85.000	85.000	348,217
2026-08-19	82.500	84.600	82.100	84.000	84.000	437,285
2026-08-18	82.300	84.000	82.200	84.000	84.000	519,123
2026-08-17	82.200	84.000	82.200	84.000	84.000	319,244
2026-08-14	84.000	84.900	82.200	84.000	84.000	612,349
2026-08-13	82.700	85.000	82.200	84.000	84.000	456,663
2026-08-12	82.300	85.000	82.200	84.300	84.300	885,549
2026-08-11	82.100	84.900	82.100	84.400	84.400	200,722
2026-08-10	84.100	85.000	82.000	82.500	82.500	566,265
2026-08-07	84.000	84.100	81.000	83.900	83.900	1,155,979
2026-08-06	82.300	85.000	81.000	82.000	82.000	409,132
2026-08-05	83.000	85.400	82.100	82.400	82.400	1,677,530
2026-08-04	85.000	85.000	81.965	84.400	84.400	337,079
2026-08-03	85.000	85.000	81.000	83.000	83.000	222,420
2026-07-31	82.700	85.000	81.700	81.700	81.700	336,912
2026-07-30	84.800	85.400	82.000	83.000	83.000	845,415
2026-07-29	81.000	85.400	81.000	85.400	85.400	592,883
2026-07-28	81.000	85.000	78.000	82.600	82.600	1,646,951
2026-07-27	80.000	80.500	78.100	80.300	80.300	425,371
2026-07-24	79.000	79.900	76.100	79.000	79.000	598,916

Page 1 of 3 · 127 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.