Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 62.60
-1.40 (-2.19%)
Oct 31, 2025, 4:35 PM GMT+1
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.00 | 64.00 | 62.00 | 62.60 | 62.60 | -2.19% | 197,460 |
| Oct 30, 2025 | 61.60 | 64.70 | 61.60 | 64.00 | 64.00 | 0.79% | 711,277 |
| Oct 29, 2025 | 61.50 | 63.80 | 61.50 | 63.50 | 63.50 | 0.16% | 363,156 |
| Oct 28, 2025 | 60.40 | 63.80 | 60.40 | 63.40 | 63.40 | 1.77% | 349,132 |
| Oct 27, 2025 | 60.90 | 63.00 | 60.90 | 62.30 | 62.30 | -0.80% | 199,225 |
| Oct 24, 2025 | 60.10 | 63.00 | 60.10 | 62.80 | 62.80 | 1.29% | 357,291 |
| Oct 23, 2025 | 60.70 | 62.70 | 60.02 | 62.00 | 62.00 | 2.31% | 404,037 |
| Oct 22, 2025 | 61.40 | 61.40 | 58.70 | 60.60 | 60.60 | 1.51% | 836,653 |
| Oct 21, 2025 | 61.40 | 61.40 | 58.00 | 59.70 | 59.70 | 0.84% | 522,474 |
| Oct 20, 2025 | 59.05 | 60.60 | 59.00 | 59.20 | 59.20 | -0.34% | 440,183 |
| Oct 17, 2025 | 58.80 | 61.10 | 58.80 | 59.40 | 59.40 | 0.17% | 573,928 |
| Oct 16, 2025 | 61.40 | 61.40 | 58.80 | 59.30 | 59.30 | -0.34% | 643,290 |
| Oct 15, 2025 | 58.40 | 60.20 | 58.40 | 59.50 | 59.50 | -1.16% | 538,559 |
| Oct 14, 2025 | 58.60 | 61.40 | 58.60 | 60.20 | 60.20 | - | 579,071 |
| Oct 13, 2025 | 61.40 | 61.40 | 59.10 | 60.20 | 60.20 | -1.15% | 669,007 |
| Oct 10, 2025 | 58.40 | 61.50 | 58.40 | 60.90 | 60.90 | 1.16% | 431,191 |
| Oct 9, 2025 | 59.20 | 60.50 | 58.70 | 60.20 | 60.20 | 2.56% | 841,754 |
| Oct 8, 2025 | 57.90 | 60.00 | 57.10 | 58.70 | 58.70 | -2.00% | 876,300 |
| Oct 7, 2025 | 58.60 | 61.40 | 58.60 | 59.90 | 59.90 | -0.17% | 449,183 |
| Oct 6, 2025 | 61.00 | 62.60 | 59.11 | 60.00 | 60.00 | -1.48% | 751,767 |
| Oct 3, 2025 | 62.00 | 62.00 | 59.90 | 60.90 | 60.90 | -1.46% | 291,663 |
| Oct 2, 2025 | 62.80 | 62.80 | 59.80 | 61.80 | 61.80 | 2.15% | 337,843 |
| Oct 1, 2025 | 62.70 | 62.70 | 59.10 | 60.50 | 60.50 | - | 323,802 |
| Sep 30, 2025 | 59.00 | 62.60 | 59.00 | 60.50 | 60.50 | - | 556,500 |
| Sep 29, 2025 | 59.10 | 61.80 | 59.10 | 60.50 | 60.50 | 0.33% | 368,165 |
| Sep 26, 2025 | 62.60 | 62.60 | 60.01 | 60.30 | 60.30 | 0.50% | 247,621 |
| Sep 25, 2025 | 59.30 | 61.90 | 59.30 | 60.00 | 60.00 | - | 206,748 |
| Sep 24, 2025 | 60.00 | 61.20 | 59.10 | 60.00 | 60.00 | -0.17% | 307,031 |
| Sep 23, 2025 | 59.00 | 61.90 | 59.00 | 60.10 | 60.10 | 0.67% | 223,472 |
| Sep 22, 2025 | 59.40 | 62.60 | 59.40 | 59.70 | 59.70 | 0.51% | 180,030 |
| Sep 19, 2025 | 62.00 | 62.50 | 59.10 | 59.40 | 59.40 | 0.85% | 319,052 |
| Sep 18, 2025 | 62.70 | 62.70 | 58.90 | 58.90 | 58.90 | -3.60% | 448,156 |
| Sep 17, 2025 | 62.80 | 62.80 | 60.71 | 61.10 | 61.10 | -1.29% | 183,620 |
| Sep 16, 2025 | 62.80 | 62.80 | 60.80 | 61.90 | 61.90 | 0.16% | 341,430 |
| Sep 15, 2025 | 62.80 | 62.80 | 61.80 | 61.80 | 61.80 | -0.48% | 206,117 |
| Sep 12, 2025 | 62.80 | 62.80 | 61.50 | 62.10 | 62.10 | -0.16% | 197,575 |
| Sep 11, 2025 | 62.00 | 62.80 | 61.50 | 62.20 | 62.20 | 0.32% | 204,822 |
| Sep 10, 2025 | 62.00 | 62.30 | 59.00 | 62.00 | 62.00 | 0.81% | 207,986 |
| Sep 9, 2025 | 58.20 | 62.00 | 58.20 | 61.50 | 61.50 | 2.16% | 318,192 |
| Sep 8, 2025 | 58.30 | 60.73 | 58.30 | 60.20 | 60.20 | 0.33% | 112,988 |
| Sep 5, 2025 | 60.30 | 60.30 | 59.10 | 60.00 | 60.00 | -0.33% | 314,259 |
| Sep 4, 2025 | 59.00 | 60.20 | 58.20 | 60.20 | 60.20 | 2.03% | 252,314 |
| Sep 3, 2025 | 60.20 | 60.20 | 58.20 | 59.00 | 59.00 | 0.51% | 268,117 |
| Sep 2, 2025 | 60.00 | 60.30 | 58.50 | 58.70 | 58.70 | -0.51% | 299,663 |
| Sep 1, 2025 | 58.20 | 60.00 | 58.20 | 59.00 | 59.00 | -0.84% | 161,373 |
| Aug 29, 2025 | 60.30 | 60.30 | 59.30 | 59.50 | 59.50 | - | 153,417 |
| Aug 28, 2025 | 59.70 | 60.30 | 58.90 | 59.50 | 59.50 | -0.34% | 141,960 |
| Aug 27, 2025 | 58.20 | 60.20 | 58.20 | 59.70 | 59.70 | -0.17% | 155,340 |
| Aug 26, 2025 | 60.00 | 60.30 | 59.00 | 59.80 | 59.80 | -0.33% | 78,781 |
| Aug 22, 2025 | 59.47 | 60.30 | 59.00 | 60.00 | 60.00 | -0.17% | 190,610 |