Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 83.60
-0.40 (-0.47%)
Aug 17, 2026, 11:14 AM GMT
Vertu Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 82.20 | 84.00 | 82.20 | 83.78 | - | -0.26% | 20,641 |
| Aug 14, 2026 | 84.00 | 84.00 | 82.30 | 84.00 | 84.00 | - | 216,159 |
| Aug 13, 2026 | 82.30 | 84.90 | 82.20 | 84.00 | 84.00 | -0.36% | 281,660 |
| Aug 12, 2026 | 82.30 | 85.00 | 82.20 | 84.30 | 84.30 | -0.12% | 436,329 |
| Aug 11, 2026 | 84.90 | 84.40 | 82.10 | 84.40 | 84.40 | 2.30% | 200,723 |
| Aug 10, 2026 | 84.10 | 85.00 | 82.00 | 82.50 | 82.50 | -1.67% | 566,265 |
| Aug 7, 2026 | 84.00 | 84.10 | 81.00 | 83.90 | 83.90 | 2.32% | 951,447 |
| Aug 6, 2026 | 82.30 | 85.00 | 81.00 | 82.00 | 82.00 | -0.49% | 61,822 |
| Aug 5, 2026 | 83.00 | 85.40 | 82.10 | 82.40 | 82.40 | -2.37% | 877,530 |
| Aug 4, 2026 | 85.00 | 85.00 | 81.97 | 84.40 | 84.40 | 1.69% | 337,079 |
| Aug 3, 2026 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.59% | 222,420 |
| Jul 31, 2026 | 82.70 | 85.00 | 81.70 | 81.70 | 81.70 | -1.57% | 286,912 |
| Jul 30, 2026 | 84.80 | 85.40 | 82.00 | 83.00 | 83.00 | -2.81% | 845,413 |
| Jul 29, 2026 | 81.00 | 85.40 | 81.00 | 85.40 | 85.40 | 3.39% | 592,883 |
| Jul 28, 2026 | 81.00 | 85.00 | 78.00 | 82.60 | 82.60 | 2.86% | 1,646,951 |
| 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 |