Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 80.30
+1.30 (1.65%)
Jul 27, 2026, 4:35 PM GMT
Vertu Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 80.00 | 80.50 | 78.10 | 80.30 | 80.30 | 1.65% | 380,891 |
| Jul 24, 2026 | 79.00 | 79.90 | 76.10 | 79.00 | 79.00 | 2.86% | 549,124 |
| Jul 23, 2026 | 79.20 | 80.40 | 76.50 | 76.80 | 76.80 | -1.92% | 357,931 |
| Jul 22, 2026 | 78.90 | 80.50 | 78.10 | 78.30 | 78.30 | -2.00% | 339,305 |
| Jul 21, 2026 | 78.90 | 80.50 | 75.80 | 79.90 | 79.90 | 1.91% | 1,485,446 |
| Jul 20, 2026 | 77.43 | 78.40 | 76.00 | 78.40 | 78.40 | 1.82% | 365,524 |
| Jul 17, 2026 | 76.00 | 77.50 | 74.50 | 77.00 | 77.00 | 1.85% | 348,067 |
| Jul 16, 2026 | 76.00 | 76.00 | 73.20 | 75.60 | 75.60 | - | 93,931 |
| Jul 15, 2026 | 76.00 | 75.60 | 73.60 | 75.60 | 75.60 | 0.80% | 86,232 |
| Jul 14, 2026 | 73.60 | 76.00 | 73.60 | 75.00 | 75.00 | 1.90% | 388,861 |
| Jul 13, 2026 | 75.80 | 75.80 | 73.00 | 73.60 | 73.60 | -1.60% | 1,040,485 |
| Jul 10, 2026 | 75.70 | 75.70 | 73.00 | 74.80 | 74.80 | 1.08% | 233,975 |
| Jul 9, 2026 | 75.80 | 75.80 | 72.99 | 74.00 | 74.00 | -0.54% | 111,585 |
| Jul 8, 2026 | 75.80 | 75.80 | 72.71 | 74.40 | 74.40 | 0.54% | 182,015 |
| Jul 7, 2026 | 73.30 | 75.20 | 72.60 | 74.00 | 74.00 | 0.41% | 308,460 |
| Jul 6, 2026 | 76.00 | 76.00 | 73.00 | 73.70 | 73.70 | -0.14% | 112,072 |
| Jul 3, 2026 | 76.00 | 76.00 | 73.10 | 73.80 | 73.80 | -1.73% | 297,538 |
| Jul 2, 2026 | 75.00 | 76.00 | 73.10 | 75.10 | 75.10 | 1.08% | 294,015 |
| Jul 1, 2026 | 75.00 | 75.00 | 73.10 | 74.30 | 74.30 | 0.41% | 78,360 |
| Jun 30, 2026 | 74.00 | 76.00 | 72.75 | 74.00 | 74.00 | 0.41% | 321,653 |
| Jun 29, 2026 | 74.00 | 77.20 | 73.70 | 73.70 | 73.70 | -2.38% | 333,940 |
| Jun 26, 2026 | 73.00 | 76.90 | 73.00 | 75.50 | 75.50 | 0.94% | 205,201 |
| Jun 25, 2026 | 75.00 | 77.00 | 73.30 | 74.80 | 74.80 | 2.26% | 440,945 |
| Jun 24, 2026 | 77.10 | 77.60 | 74.00 | 74.30 | 73.15 | 1.78% | 438,342 |
| Jun 23, 2026 | 74.00 | 75.70 | 72.10 | 73.00 | 71.87 | -2.14% | 167,433 |
| Jun 22, 2026 | 74.50 | 75.70 | 74.50 | 74.60 | 73.45 | 0.13% | 117,420 |
| Jun 19, 2026 | 74.90 | 75.70 | 74.10 | 74.50 | 73.35 | -1.59% | 85,450 |
| Jun 18, 2026 | 74.10 | 76.80 | 73.70 | 75.70 | 74.53 | 0.93% | 212,614 |
| Jun 17, 2026 | 75.00 | 75.49 | 73.50 | 75.00 | 73.84 | 0.54% | 365,072 |
| Jun 16, 2026 | 75.00 | 75.00 | 73.30 | 74.60 | 73.45 | -0.53% | 151,008 |
| Jun 15, 2026 | 74.50 | 75.00 | 73.20 | 75.00 | 73.84 | 2.04% | 420,573 |
| Jun 12, 2026 | 72.60 | 73.90 | 72.20 | 73.50 | 72.36 | -0.41% | 105,440 |
| Jun 11, 2026 | 74.00 | 74.00 | 71.90 | 73.80 | 72.66 | 0.41% | 383,866 |
| Jun 10, 2026 | 72.50 | 73.70 | 71.90 | 73.50 | 72.36 | -0.54% | 200,741 |
| Jun 9, 2026 | 71.20 | 73.90 | 70.40 | 73.90 | 72.76 | 2.07% | 204,969 |
| Jun 8, 2026 | 70.00 | 73.40 | 70.00 | 72.40 | 71.28 | 1.97% | 323,114 |
| Jun 5, 2026 | 72.60 | 73.40 | 70.50 | 71.00 | 69.90 | 0.42% | 141,794 |
| Jun 4, 2026 | 73.00 | 73.20 | 70.50 | 70.70 | 69.61 | -0.42% | 150,745 |
| Jun 3, 2026 | 74.50 | 77.50 | 71.00 | 71.00 | 69.90 | -5.33% | 2,031,600 |
| Jun 2, 2026 | 72.00 | 77.50 | 70.50 | 75.00 | 73.84 | 5.34% | 1,325,458 |
| Jun 1, 2026 | 71.20 | 75.00 | 68.20 | 71.20 | 70.10 | 0.28% | 1,437,676 |
| May 29, 2026 | 63.00 | 86.00 | 63.00 | 71.00 | 69.90 | 11.81% | 26,412,000 |
| May 28, 2026 | 64.50 | 64.50 | 62.10 | 63.50 | 62.52 | -0.78% | 135,705 |
| May 27, 2026 | 63.80 | 64.50 | 62.10 | 64.00 | 63.01 | 0.31% | 163,342 |
| May 26, 2026 | 62.40 | 64.50 | 61.80 | 63.80 | 62.81 | 1.27% | 1,102,896 |
| May 22, 2026 | 62.50 | 63.90 | 62.50 | 63.00 | 62.02 | 0.80% | 421,179 |
| May 21, 2026 | 61.90 | 64.00 | 61.80 | 62.50 | 61.53 | -1.42% | 235,310 |
| May 20, 2026 | 63.60 | 66.00 | 62.80 | 63.40 | 62.42 | -0.63% | 785,984 |
| May 19, 2026 | 64.00 | 66.70 | 63.50 | 63.80 | 62.81 | -0.31% | 274,003 |
| May 18, 2026 | 63.30 | 66.00 | 62.70 | 64.00 | 63.01 | -1.39% | 287,329 |