Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 61.80
+0.40 (0.65%)
At close: Feb 13, 2026
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 63.90 | 63.90 | 60.75 | 61.00 | - | -0.65% | 198,810 |
| 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 |
| 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 |