Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 60.50
+0.50 (0.83%)
Mar 6, 2026, 11:40 AM GMT
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.00 | 60.00 | 56.50 | 59.40 | - | -1.00% | 104,368 |
| Mar 5, 2026 | 57.00 | 60.00 | 55.00 | 60.00 | 60.00 | 0.50% | 1,200,934 |
| Mar 4, 2026 | 58.50 | 60.30 | 57.50 | 59.70 | 59.70 | 2.05% | 679,672 |
| Mar 3, 2026 | 63.10 | 65.40 | 58.00 | 58.50 | 58.50 | -8.59% | 620,368 |
| Mar 2, 2026 | 59.30 | 65.90 | 58.30 | 64.00 | 64.00 | 6.31% | 1,197,869 |
| Feb 27, 2026 | 62.00 | 63.90 | 59.30 | 60.20 | 60.20 | -0.82% | 866,549 |
| Feb 26, 2026 | 64.00 | 64.00 | 60.50 | 60.70 | 60.70 | -1.14% | 236,788 |
| Feb 25, 2026 | 62.00 | 64.00 | 61.40 | 61.40 | 61.40 | -1.60% | 706,090 |
| Feb 24, 2026 | 60.50 | 63.90 | 60.50 | 62.40 | 62.40 | 1.13% | 308,161 |
| Feb 23, 2026 | 60.60 | 62.00 | 60.60 | 61.70 | 61.70 | -2.06% | 192,483 |
| Feb 20, 2026 | 61.10 | 64.00 | 61.10 | 63.00 | 63.00 | 1.29% | 259,917 |
| Feb 19, 2026 | 60.50 | 63.00 | 60.50 | 62.20 | 62.20 | 1.30% | 167,331 |
| Feb 18, 2026 | 61.30 | 63.50 | 60.50 | 61.40 | 61.40 | -0.16% | 33,677 |
| Feb 17, 2026 | 61.80 | 63.90 | 60.50 | 61.50 | 61.50 | -0.81% | 373,275 |
| Feb 16, 2026 | 64.00 | 64.00 | 60.50 | 62.00 | 62.00 | 0.32% | 443,482 |
| Feb 13, 2026 | 61.60 | 63.90 | 60.75 | 61.80 | 61.80 | 0.65% | 701,417 |
| Feb 12, 2026 | 64.00 | 64.00 | 61.40 | 61.40 | 61.40 | -0.97% | 187,276 |
| Feb 11, 2026 | 63.00 | 66.50 | 62.00 | 62.00 | 62.00 | -2.97% | 194,970 |
| Feb 10, 2026 | 66.50 | 66.50 | 63.90 | 63.90 | 63.90 | -3.18% | 400,472 |
| Feb 9, 2026 | 63.00 | 66.20 | 63.00 | 66.00 | 66.00 | 2.64% | 610,019 |
| Feb 6, 2026 | 63.30 | 65.50 | 63.17 | 64.30 | 64.30 | 0.16% | 828,045 |
| Feb 5, 2026 | 64.50 | 64.50 | 62.60 | 64.20 | 64.20 | -0.47% | 297,701 |
| Feb 4, 2026 | 64.90 | 64.90 | 61.10 | 64.50 | 64.50 | 3.70% | 126,182 |
| Feb 3, 2026 | 61.00 | 64.90 | 61.00 | 62.20 | 62.20 | -2.20% | 353,894 |
| Feb 2, 2026 | 62.00 | 65.00 | 61.60 | 63.60 | 63.60 | 1.11% | 224,321 |
| Jan 30, 2026 | 61.10 | 63.40 | 61.10 | 62.90 | 62.90 | 0.16% | 306,788 |
| Jan 29, 2026 | 63.20 | 63.40 | 61.50 | 62.80 | 62.80 | -0.32% | 352,251 |
| Jan 28, 2026 | 64.10 | 64.80 | 62.50 | 63.00 | 63.00 | -1.56% | 771,662 |
| Jan 27, 2026 | 63.00 | 64.90 | 62.70 | 64.00 | 64.00 | 0.95% | 336,744 |
| Jan 26, 2026 | 63.00 | 65.00 | 62.60 | 63.40 | 63.40 | -1.25% | 155,480 |
| Jan 23, 2026 | 64.90 | 65.00 | 63.90 | 64.20 | 64.20 | -0.31% | 197,392 |
| Jan 22, 2026 | 64.80 | 65.00 | 61.10 | 64.40 | 64.40 | 0.94% | 167,263 |
| Jan 21, 2026 | 64.50 | 65.00 | 62.17 | 63.80 | 63.80 | -1.54% | 155,068 |
| Jan 20, 2026 | 62.70 | 65.30 | 63.60 | 64.80 | 64.80 | -0.77% | 164,856 |
| Jan 19, 2026 | 65.50 | 65.50 | 61.30 | 65.30 | 65.30 | 1.08% | 293,068 |
| Jan 16, 2026 | 64.90 | 65.40 | 63.20 | 64.60 | 64.60 | 0.94% | 319,684 |
| Jan 15, 2026 | 62.80 | 64.90 | 62.10 | 64.00 | 64.00 | -1.39% | 962,630 |
| Jan 14, 2026 | 62.10 | 64.90 | 63.00 | 64.90 | 64.90 | 1.41% | 271,317 |
| Jan 13, 2026 | 62.10 | 64.00 | 62.00 | 64.00 | 64.00 | -0.16% | 335,316 |
| Jan 12, 2026 | 63.40 | 64.90 | 61.20 | 64.10 | 64.10 | -1.38% | 160,351 |
| Jan 9, 2026 | 63.40 | 65.00 | 63.10 | 65.00 | 65.00 | 2.20% | 101,999 |
| Jan 8, 2026 | 63.20 | 64.90 | 61.10 | 63.60 | 63.60 | 0.95% | 248,910 |
| Jan 7, 2026 | 64.20 | 64.90 | 61.30 | 63.00 | 63.00 | -3.08% | 189,098 |
| Jan 6, 2026 | 61.50 | 65.00 | 61.10 | 65.00 | 65.00 | 2.85% | 206,553 |
| Jan 5, 2026 | 61.60 | 63.90 | 61.10 | 63.20 | 63.20 | - | 362,180 |
| Jan 2, 2026 | 61.10 | 63.90 | 61.10 | 63.20 | 63.20 | 1.28% | 73,060 |
| Dec 31, 2025 | 61.50 | 64.00 | 61.10 | 62.40 | 62.40 | 0.48% | 94,182 |
| Dec 30, 2025 | 61.40 | 64.00 | 61.10 | 62.10 | 62.10 | -1.11% | 26,936 |
| Dec 29, 2025 | 63.20 | 63.90 | 61.50 | 62.80 | 62.80 | 0.56% | 41,412 |
| Dec 24, 2025 | 63.90 | 63.90 | 61.10 | 62.45 | 62.45 | -1.81% | 10,705 |