Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 59.70
-0.10 (-0.17%)
Aug 27, 2025, 4:35 PM GMT+1
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 59.00 | 60.30 | 59.00 | 60.10 | 60.10 | 0.17% | 280,386 |
| Aug 20, 2025 | 59.42 | 60.30 | 59.00 | 60.00 | 60.00 | 0.17% | 446,083 |
| Aug 19, 2025 | 59.10 | 60.30 | 59.10 | 59.90 | 59.90 | -0.66% | 188,236 |
| Aug 18, 2025 | 60.20 | 61.40 | 59.00 | 60.30 | 60.30 | 0.17% | 189,509 |
| Aug 15, 2025 | 60.90 | 60.90 | 60.00 | 60.20 | 60.20 | -0.82% | 154,515 |
| Aug 14, 2025 | 59.00 | 61.60 | 59.00 | 60.70 | 60.70 | -1.46% | 347,461 |
| Aug 13, 2025 | 60.10 | 62.20 | 60.10 | 61.60 | 61.60 | 1.48% | 163,625 |
| Aug 12, 2025 | 61.80 | 62.20 | 60.10 | 60.70 | 60.70 | -1.14% | 658,900 |
| Aug 11, 2025 | 61.00 | 62.00 | 59.00 | 61.40 | 61.40 | -0.65% | 89,346 |
| Aug 8, 2025 | 60.70 | 62.00 | 58.90 | 61.80 | 61.80 | 0.32% | 210,033 |
| Aug 7, 2025 | 61.10 | 61.70 | 58.20 | 61.60 | 61.60 | 0.98% | 164,666 |
| Aug 6, 2025 | 59.90 | 61.00 | 59.40 | 61.00 | 61.00 | 1.84% | 223,961 |
| Aug 5, 2025 | 61.00 | 61.00 | 59.50 | 59.90 | 59.90 | -1.64% | 463,753 |
| Aug 4, 2025 | 60.97 | 61.70 | 58.60 | 60.90 | 60.90 | 1.50% | 281,356 |
| Aug 1, 2025 | 60.30 | 61.20 | 59.20 | 60.00 | 60.00 | -0.99% | 398,849 |
| Jul 31, 2025 | 59.50 | 60.90 | 58.20 | 60.60 | 60.60 | 0.33% | 566,779 |
| Jul 30, 2025 | 60.50 | 61.40 | 59.90 | 60.40 | 60.40 | - | 325,601 |
| Jul 29, 2025 | 61.18 | 61.60 | 59.90 | 60.40 | 60.40 | -0.33% | 478,405 |
| Jul 28, 2025 | 62.00 | 62.80 | 60.60 | 60.60 | 60.60 | -2.26% | 548,770 |
| Jul 25, 2025 | 62.30 | 62.62 | 61.60 | 62.00 | 62.00 | -0.48% | 521,028 |
| Jul 24, 2025 | 61.70 | 63.40 | 61.70 | 62.30 | 62.30 | - | 243,386 |
| Jul 23, 2025 | 62.60 | 62.90 | 60.80 | 62.30 | 62.30 | -0.32% | 455,704 |
| Jul 22, 2025 | 62.30 | 63.23 | 62.00 | 62.50 | 62.50 | - | 392,730 |
| Jul 21, 2025 | 63.20 | 63.40 | 60.90 | 62.50 | 62.50 | -1.26% | 503,593 |
| Jul 18, 2025 | 63.40 | 64.00 | 61.80 | 63.30 | 63.30 | - | 151,596 |
| Jul 17, 2025 | 62.22 | 63.30 | 61.00 | 63.30 | 63.30 | 0.48% | 308,257 |
| Jul 16, 2025 | 61.98 | 63.20 | 61.80 | 63.00 | 63.00 | 1.61% | 237,855 |
| Jul 15, 2025 | 60.80 | 62.90 | 60.80 | 62.00 | 62.00 | 1.64% | 405,345 |
| Jul 14, 2025 | 60.80 | 62.60 | 60.80 | 61.00 | 61.00 | -1.29% | 376,126 |
| Jul 11, 2025 | 64.00 | 64.00 | 61.00 | 61.80 | 61.80 | -0.32% | 480,185 |
| Jul 10, 2025 | 64.00 | 64.00 | 60.80 | 62.00 | 62.00 | 1.31% | 522,569 |
| Jul 9, 2025 | 64.00 | 64.00 | 60.80 | 61.20 | 61.20 | -3.16% | 619,788 |
| Jul 8, 2025 | 63.60 | 64.00 | 62.25 | 63.20 | 63.20 | 0.96% | 780,463 |
| Jul 7, 2025 | 61.10 | 63.60 | 61.00 | 62.60 | 62.60 | 2.62% | 205,781 |
| Jul 4, 2025 | 61.00 | 63.60 | 61.00 | 61.00 | 61.00 | -1.45% | 64,991 |
| Jul 3, 2025 | 63.60 | 63.60 | 61.90 | 61.90 | 61.90 | -1.75% | 186,976 |
| Jul 2, 2025 | 63.90 | 63.90 | 61.10 | 63.00 | 63.00 | 0.96% | 135,348 |
| Jul 1, 2025 | 61.10 | 63.60 | 61.10 | 62.40 | 62.40 | -1.73% | 1,495,943 |
| Jun 30, 2025 | 61.54 | 63.50 | 61.10 | 63.50 | 63.50 | 1.28% | 298,312 |
| Jun 27, 2025 | 63.90 | 63.90 | 61.56 | 62.70 | 62.70 | 0.32% | 3,184,803 |
| Jun 26, 2025 | 64.40 | 64.40 | 61.40 | 62.50 | 62.50 | -0.16% | 1,204,243 |
| Jun 25, 2025 | 63.00 | 63.60 | 62.30 | 62.60 | 61.45 | 0.64% | 829,002 |
| Jun 24, 2025 | 61.00 | 63.00 | 61.00 | 62.20 | 61.06 | -0.48% | 527,713 |
| Jun 23, 2025 | 61.00 | 63.00 | 61.00 | 62.50 | 61.35 | 0.48% | 471,461 |
| Jun 20, 2025 | 62.10 | 62.20 | 61.00 | 62.20 | 61.06 | 1.14% | 74,819 |
| Jun 19, 2025 | 62.90 | 62.90 | 61.20 | 61.50 | 60.37 | -0.49% | 98,734 |
| Jun 18, 2025 | 64.90 | 64.90 | 61.00 | 61.80 | 60.66 | -2.37% | 437,587 |
| Jun 17, 2025 | 64.90 | 64.90 | 62.40 | 63.30 | 62.14 | 1.12% | 275,617 |