Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 65.00
-0.20 (-0.31%)
May 8, 2026, 4:47 PM GMT
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 63.10 | 65.40 | 63.10 | 64.50 | - | -1.07% | 7,641 |
| May 7, 2026 | 65.00 | 65.90 | 61.80 | 65.20 | 65.20 | 0.77% | 238,905 |
| May 6, 2026 | 64.90 | 64.90 | 61.90 | 64.70 | 64.70 | 1.09% | 302,625 |
| May 5, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.23% | 129,876 |
| May 1, 2026 | 64.90 | 64.90 | 62.80 | 64.80 | 64.80 | 0.31% | 129,545 |
| Apr 30, 2026 | 65.00 | 65.00 | 62.00 | 64.60 | 64.60 | 0.16% | 187,320 |
| Apr 29, 2026 | 61.90 | 64.50 | 62.00 | 64.50 | 64.50 | 1.74% | 373,822 |
| Apr 28, 2026 | 64.40 | 64.40 | 62.10 | 63.40 | 63.40 | 0.63% | 79,081 |
| Apr 27, 2026 | 62.40 | 64.50 | 62.10 | 63.00 | 63.00 | -1.25% | 110,881 |
| Apr 24, 2026 | 62.40 | 63.90 | 62.40 | 63.80 | 63.80 | 0.47% | 141,295 |
| Apr 23, 2026 | 62.80 | 63.50 | 62.50 | 63.50 | 63.50 | -2.31% | 624,811 |
| Apr 22, 2026 | 64.00 | 65.00 | 62.50 | 65.00 | 65.00 | 2.20% | 413,071 |
| Apr 21, 2026 | 64.00 | 64.00 | 62.50 | 63.60 | 63.60 | -0.62% | 296,352 |
| Apr 20, 2026 | 64.00 | 64.00 | 62.40 | 64.00 | 64.00 | 0.16% | 168,145 |
| Apr 17, 2026 | 62.40 | 64.00 | 62.80 | 63.90 | 63.90 | -0.31% | 259,365 |
| Apr 16, 2026 | 65.00 | 65.00 | 63.10 | 64.10 | 64.10 | -0.47% | 80,026 |
| Apr 15, 2026 | 62.50 | 64.90 | 62.40 | 64.40 | 64.40 | 2.22% | 113,710 |
| Apr 14, 2026 | 63.70 | 65.70 | 62.50 | 63.00 | 63.00 | -3.08% | 359,807 |
| Apr 13, 2026 | 62.00 | 66.10 | 60.10 | 65.00 | 65.00 | 4.00% | 597,809 |
| Apr 10, 2026 | 62.00 | 62.50 | 60.40 | 62.50 | 62.50 | 1.79% | 258,738 |
| Apr 9, 2026 | 62.00 | 62.00 | 58.70 | 61.40 | 61.40 | -0.32% | 381,510 |
| Apr 8, 2026 | 61.30 | 62.00 | 60.00 | 61.60 | 61.60 | 0.82% | 435,021 |
| Apr 7, 2026 | 60.80 | 61.10 | 57.90 | 61.10 | 61.10 | 4.98% | 260,667 |
| Apr 2, 2026 | 58.80 | 61.20 | 57.80 | 58.20 | 58.20 | -1.85% | 489,991 |
| Apr 1, 2026 | 58.30 | 60.90 | 57.20 | 59.30 | 59.30 | 2.42% | 145,477 |
| Mar 31, 2026 | 58.30 | 60.40 | 57.40 | 57.90 | 57.90 | -1.03% | 336,574 |
| Mar 30, 2026 | 62.70 | 59.10 | 58.00 | 58.50 | 58.50 | -1.02% | 390,254 |
| Mar 27, 2026 | 59.60 | 62.50 | 59.10 | 59.10 | 59.10 | -0.67% | 348,089 |
| Mar 26, 2026 | 59.30 | 61.40 | 58.51 | 59.50 | 59.50 | 1.54% | 398,342 |
| Mar 25, 2026 | 62.10 | 62.50 | 58.10 | 58.60 | 58.60 | 0.69% | 166,179 |
| Mar 24, 2026 | 59.10 | 62.00 | 58.20 | 58.20 | 58.20 | -2.18% | 453,982 |
| Mar 23, 2026 | 61.50 | 61.50 | 58.00 | 59.50 | 59.50 | -1.16% | 773,415 |
| Mar 20, 2026 | 58.90 | 61.20 | 58.90 | 60.20 | 60.20 | 1.01% | 858,705 |
| Mar 19, 2026 | 60.00 | 61.36 | 59.50 | 59.60 | 59.60 | -1.65% | 398,801 |
| Mar 18, 2026 | 59.20 | 61.90 | 59.00 | 60.60 | 60.60 | 0.17% | 515,005 |
| Mar 17, 2026 | 59.50 | 62.00 | 59.00 | 60.50 | 60.50 | -0.17% | 696,424 |
| Mar 16, 2026 | 59.10 | 62.70 | 59.00 | 60.60 | 60.60 | 1.85% | 169,079 |
| Mar 13, 2026 | 59.60 | 63.00 | 59.10 | 59.50 | 59.50 | -1.65% | 1,341,133 |
| Mar 12, 2026 | 60.00 | 63.00 | 59.60 | 60.50 | 60.50 | 0.33% | 186,920 |
| Mar 11, 2026 | 59.60 | 63.00 | 59.50 | 60.30 | 60.30 | 0.50% | 483,108 |
| Mar 10, 2026 | 60.20 | 63.00 | 60.00 | 60.00 | 60.00 | -2.44% | 954,273 |
| Mar 9, 2026 | 62.00 | 62.50 | 59.10 | 61.50 | 61.50 | -0.81% | 613,498 |
| Mar 6, 2026 | 59.00 | 62.80 | 56.50 | 62.00 | 62.00 | 3.33% | 726,988 |
| 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% | 262,191 |
| Feb 25, 2026 | 62.00 | 64.00 | 61.40 | 61.40 | 61.40 | -1.60% | 707,311 |