Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 86.60
-2.00 (-2.26%)
Sep 4, 2026, 4:56 PM GMT
Vertu Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 91.90 | 91.90 | 86.00 | 86.60 | 86.60 | -2.26% | 261,285 |
| Sep 3, 2026 | 92.00 | 92.00 | 88.40 | 88.60 | 88.60 | -2.32% | 139,337 |
| Sep 2, 2026 | 91.90 | 90.70 | 88.60 | 90.70 | 90.70 | 1.91% | 430,613 |
| Sep 1, 2026 | 91.10 | 92.10 | 88.50 | 89.00 | 89.00 | -1.98% | 1,250,806 |
| Aug 28, 2026 | 90.40 | 92.40 | 88.90 | 90.80 | 90.80 | -1.20% | 622,323 |
| Aug 27, 2026 | 89.00 | 92.90 | 87.60 | 91.90 | 91.90 | 6.86% | 1,244,803 |
| Aug 26, 2026 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 200,498 |
| Aug 25, 2026 | 84.50 | 85.00 | 84.00 | 85.00 | 85.00 | 1.07% | 463,395 |
| Aug 24, 2026 | 83.00 | 85.00 | 82.60 | 84.10 | 84.10 | -0.24% | 172,734 |
| Aug 21, 2026 | 83.10 | 85.00 | 83.00 | 84.30 | 84.30 | -0.82% | 165,932 |
| Aug 20, 2026 | 82.80 | 85.00 | 82.50 | 85.00 | 85.00 | 1.19% | 348,217 |
| Aug 19, 2026 | 82.50 | 84.60 | 82.10 | 84.00 | 84.00 | - | 336,945 |
| Aug 18, 2026 | 82.30 | 84.00 | 82.20 | 84.00 | 84.00 | - | 519,123 |
| Aug 17, 2026 | 82.20 | 84.00 | 82.20 | 84.00 | 84.00 | - | 319,244 |
| Aug 14, 2026 | 84.00 | 84.90 | 82.20 | 84.00 | 84.00 | - | 438,619 |
| Aug 13, 2026 | 82.70 | 85.00 | 82.20 | 84.00 | 84.00 | -0.36% | 456,663 |
| Aug 12, 2026 | 82.30 | 85.00 | 82.20 | 84.30 | 84.30 | -0.12% | 436,329 |
| Aug 11, 2026 | 82.10 | 84.90 | 82.10 | 84.40 | 84.40 | 2.30% | 200,722 |
| 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% | 336,912 |
| 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% | 425,371 |
| Jul 24, 2026 | 79.00 | 79.90 | 76.10 | 79.00 | 79.00 | 2.86% | 599,124 |
| 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% | 3,763,550 |
| Jul 21, 2026 | 78.90 | 80.50 | 75.80 | 79.90 | 79.90 | 1.91% | 1,535,446 |
| Jul 20, 2026 | 76.00 | 79.00 | 76.00 | 78.40 | 78.40 | 1.82% | 365,525 |
| Jul 17, 2026 | 76.00 | 77.50 | 74.50 | 77.00 | 77.00 | 1.85% | 409,296 |
| Jul 16, 2026 | 76.00 | 76.00 | 73.20 | 75.60 | 75.60 | - | 93,931 |
| Jul 15, 2026 | 75.40 | 76.00 | 73.50 | 75.60 | 75.60 | 0.80% | 86,233 |
| 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 | 77.00 | 77.50 | 73.70 | 73.70 | 73.70 | -2.38% | 333,942 |
| Jun 26, 2026 | 73.00 | 76.90 | 73.00 | 75.50 | 75.50 | 0.94% | 205,201 |