Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 64.20
-0.20 (-0.31%)
At close: Jan 23, 2026
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 61.10 | 63.60 | 61.10 | 63.60 | 63.60 | 3.58% | 136,946 |
| Dec 22, 2025 | 61.60 | 64.90 | 61.10 | 61.40 | 61.40 | -2.07% | 294,116 |
| Dec 19, 2025 | 65.00 | 65.00 | 61.00 | 62.70 | 62.70 | -0.48% | 112,557 |
| Dec 18, 2025 | 61.60 | 63.30 | 61.20 | 63.00 | 63.00 | 0.80% | 130,533 |
| Dec 17, 2025 | 62.20 | 64.80 | 61.60 | 62.50 | 62.50 | -0.48% | 112,303 |
| Dec 16, 2025 | 64.70 | 63.10 | 61.90 | 62.80 | 62.80 | -0.63% | 328,426 |
| Dec 15, 2025 | 61.90 | 64.90 | 61.30 | 63.20 | 63.20 | 0.32% | 117,458 |
| Dec 12, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 393,735 |
| Dec 11, 2025 | 62.70 | 65.00 | 61.00 | 61.00 | 61.00 | -5.28% | 134,198 |
| Dec 10, 2025 | 62.61 | 64.80 | 63.10 | 64.40 | 63.50 | 1.58% | 214,563 |
| Dec 9, 2025 | 61.70 | 64.90 | 61.50 | 63.40 | 62.51 | -0.31% | 333,760 |
| Dec 8, 2025 | 62.60 | 64.90 | 61.10 | 63.60 | 62.71 | -0.62% | 326,938 |
| Dec 5, 2025 | 63.30 | 64.90 | 61.90 | 64.00 | 63.11 | 0.79% | 253,880 |
| Dec 4, 2025 | 64.50 | 64.90 | 62.79 | 63.50 | 62.61 | -0.78% | 249,128 |
| Dec 3, 2025 | 63.60 | 64.00 | 62.10 | 64.00 | 63.11 | 1.27% | 232,447 |
| Dec 2, 2025 | 64.10 | 65.40 | 62.10 | 63.20 | 62.32 | -0.16% | 303,155 |
| Dec 1, 2025 | 62.10 | 65.40 | 62.10 | 63.30 | 62.42 | -0.63% | 1,395,660 |
| Nov 28, 2025 | 63.60 | 65.40 | 62.10 | 63.70 | 62.81 | 0.31% | 142,477 |
| Nov 27, 2025 | 62.10 | 65.30 | 62.10 | 63.50 | 62.61 | 0.79% | 499,976 |
| Nov 26, 2025 | 63.00 | 65.30 | 62.20 | 63.00 | 62.12 | 0.32% | 213,045 |
| Nov 25, 2025 | 62.10 | 65.40 | 62.10 | 62.80 | 61.92 | 1.29% | 261,658 |
| Nov 24, 2025 | 62.90 | 65.40 | 62.00 | 62.00 | 61.13 | -0.64% | 896,173 |
| Nov 21, 2025 | 63.10 | 65.40 | 62.10 | 62.40 | 61.53 | -0.95% | 308,315 |
| Nov 20, 2025 | 65.30 | 65.40 | 62.59 | 63.00 | 62.12 | -3.08% | 488,104 |
| Nov 19, 2025 | 63.50 | 65.01 | 61.40 | 65.00 | 64.09 | 4.00% | 549,949 |
| Nov 18, 2025 | 63.40 | 64.00 | 60.50 | 62.50 | 61.63 | -1.57% | 1,158,099 |
| Nov 17, 2025 | 63.60 | 63.80 | 62.60 | 63.50 | 62.61 | - | 691,176 |
| Nov 14, 2025 | 62.40 | 64.80 | 61.80 | 63.50 | 62.61 | - | 370,813 |
| Nov 13, 2025 | 60.50 | 63.90 | 60.50 | 63.50 | 62.61 | 0.79% | 444,473 |
| Nov 12, 2025 | 60.00 | 63.40 | 60.00 | 63.00 | 62.12 | 3.28% | 992,440 |