Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
+0.40 (0.54%)
Jun 17, 2026, 4:48 PM GMT
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 75.00 | 75.49 | 73.50 | 75.00 | 75.00 | 0.54% | 365,072 |
| Jun 16, 2026 | 75.00 | 75.00 | 73.30 | 74.60 | 74.60 | -0.53% | 151,008 |
| Jun 15, 2026 | 74.50 | 75.00 | 73.20 | 75.00 | 75.00 | 2.04% | 420,573 |
| Jun 12, 2026 | 72.60 | 73.90 | 72.20 | 73.50 | 73.50 | -0.41% | 105,440 |
| Jun 11, 2026 | 74.00 | 74.00 | 71.90 | 73.80 | 73.80 | 0.41% | 383,866 |
| Jun 10, 2026 | 72.50 | 73.70 | 71.90 | 73.50 | 73.50 | -0.54% | 177,341 |
| Jun 9, 2026 | 71.20 | 73.90 | 70.40 | 73.90 | 73.90 | 2.07% | 204,969 |
| Jun 8, 2026 | 70.00 | 73.40 | 70.00 | 72.40 | 72.40 | 1.97% | 323,114 |
| Jun 5, 2026 | 72.60 | 73.40 | 70.50 | 71.00 | 71.00 | 0.42% | 141,794 |
| Jun 4, 2026 | 73.00 | 73.20 | 70.50 | 70.70 | 70.70 | -0.42% | 150,745 |
| Jun 3, 2026 | 74.50 | 77.50 | 71.00 | 71.00 | 71.00 | -5.33% | 2,031,600 |
| Jun 2, 2026 | 72.00 | 77.50 | 70.50 | 75.00 | 75.00 | 5.34% | 1,325,458 |
| Jun 1, 2026 | 71.20 | 75.00 | 68.20 | 71.20 | 71.20 | 0.28% | 1,437,676 |
| May 29, 2026 | 63.00 | 86.00 | 63.00 | 71.00 | 71.00 | 11.81% | 26,412,000 |
| May 28, 2026 | 64.50 | 64.50 | 62.10 | 63.50 | 63.50 | -0.78% | 135,705 |
| May 27, 2026 | 63.80 | 64.50 | 62.10 | 64.00 | 64.00 | 0.31% | 163,342 |
| May 26, 2026 | 62.40 | 64.50 | 61.80 | 63.80 | 63.80 | 1.27% | 1,102,896 |
| May 22, 2026 | 62.50 | 63.90 | 62.50 | 63.00 | 63.00 | 0.80% | 421,179 |
| May 21, 2026 | 61.90 | 64.00 | 61.80 | 62.50 | 62.50 | -1.42% | 235,310 |
| May 20, 2026 | 63.60 | 66.00 | 62.80 | 63.40 | 63.40 | -0.63% | 785,984 |
| May 19, 2026 | 64.00 | 66.70 | 63.50 | 63.80 | 63.80 | -0.31% | 274,003 |
| May 18, 2026 | 63.30 | 66.00 | 62.70 | 64.00 | 64.00 | -1.39% | 287,329 |
| May 15, 2026 | 64.80 | 65.50 | 62.80 | 64.90 | 64.90 | 1.41% | 202,513 |
| May 14, 2026 | 64.60 | 65.90 | 63.60 | 64.00 | 64.00 | -0.78% | 570,756 |
| May 13, 2026 | 63.10 | 65.50 | 63.00 | 64.50 | 64.50 | -1.53% | 3,501,055 |
| May 12, 2026 | 63.00 | 65.50 | 62.10 | 65.50 | 65.50 | 1.87% | 304,807 |
| May 11, 2026 | 63.70 | 65.50 | 61.90 | 64.30 | 64.30 | -1.08% | 149,520 |
| May 8, 2026 | 63.10 | 65.40 | 63.10 | 65.00 | 65.00 | -0.31% | 232,854 |
| 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% | 167,938 |
| 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 | 62.00 | 65.00 | 61.90 | 64.50 | 64.50 | 1.74% | 373,819 |
| 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% | 120,419 |
| Apr 24, 2026 | 62.40 | 63.90 | 62.40 | 63.80 | 63.80 | 0.47% | 141,295 |
| Apr 23, 2026 | 62.80 | 65.00 | 62.40 | 63.50 | 63.50 | -2.31% | 758,841 |
| 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% | 168,143 |
| Apr 17, 2026 | 64.00 | 64.00 | 62.40 | 63.90 | 63.90 | -0.31% | 259,366 |
| Apr 16, 2026 | 65.00 | 65.00 | 62.40 | 64.10 | 64.10 | -0.47% | 80,022 |
| 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 | 60.10 | 62.50 | 62.50 | 1.79% | 464,960 |
| 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 |