Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 85.00
-0.50 (-0.58%)
Oct 16, 2026, 5:11 PM GMT
Vertu Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 83.00 | 86.60 | 83.00 | 85.00 | 85.00 | -0.58% | 859,017 |
| Oct 15, 2026 | 82.20 | 86.00 | 82.20 | 85.50 | 85.50 | 0.83% | 1,327,947 |
| Oct 14, 2026 | 85.70 | 88.00 | 81.10 | 84.80 | 84.80 | 4.43% | 825,281 |
| Oct 13, 2026 | 85.00 | 84.90 | 80.60 | 81.20 | 81.20 | -1.81% | 821,556 |
| Oct 12, 2026 | 82.51 | 84.00 | 82.00 | 82.70 | 82.70 | -1.55% | 147,874 |
| Oct 9, 2026 | 82.30 | 84.00 | 82.50 | 84.00 | 84.00 | -0.24% | 240,990 |
| Oct 8, 2026 | 82.30 | 84.90 | 81.00 | 84.20 | 84.20 | 1.69% | 242,916 |
| Oct 7, 2026 | 87.40 | 87.40 | 81.90 | 82.80 | 82.80 | -0.24% | 474,946 |
| Oct 6, 2026 | 84.10 | 85.90 | 83.00 | 83.00 | 83.00 | -2.24% | 183,842 |
| Oct 5, 2026 | 87.80 | 85.40 | 84.30 | 84.90 | 84.90 | -0.12% | 101,833 |
| Oct 2, 2026 | 87.90 | 85.00 | 84.80 | 85.00 | 85.00 | -0.35% | 131,560 |
| Oct 1, 2026 | 87.00 | 87.00 | 84.60 | 85.30 | 85.30 | -1.73% | 215,240 |
| Sep 30, 2026 | 84.90 | 87.70 | 83.30 | 86.80 | 86.80 | 3.33% | 214,307 |
| Sep 29, 2026 | 87.90 | 85.10 | 83.60 | 84.00 | 84.00 | -1.06% | 207,777 |
| Sep 28, 2026 | 84.00 | 87.60 | 84.00 | 84.90 | 84.90 | -2.75% | 412,331 |
| Sep 25, 2026 | 86.80 | 87.30 | 84.50 | 87.30 | 87.30 | 2.22% | 210,670 |
| Sep 24, 2026 | 87.20 | 85.50 | 84.00 | 85.40 | 85.40 | 0.23% | 171,906 |
| Sep 23, 2026 | 83.70 | 87.20 | 83.70 | 85.20 | 85.20 | -0.12% | 204,792 |
| Sep 22, 2026 | 87.00 | 86.70 | 83.60 | 85.30 | 85.30 | 0.71% | 215,893 |
| Sep 21, 2026 | 82.60 | 86.00 | 82.60 | 84.70 | 84.70 | 1.44% | 119,308 |
| Sep 18, 2026 | 86.30 | 84.30 | 83.00 | 83.50 | 83.50 | -0.24% | 137,749 |
| Sep 17, 2026 | 86.70 | 84.90 | 82.60 | 83.70 | 83.70 | 0.48% | 195,449 |
| Sep 16, 2026 | 86.70 | 86.70 | 83.00 | 83.30 | 83.30 | -0.95% | 115,480 |
| Sep 15, 2026 | 83.20 | 85.20 | 83.10 | 84.10 | 84.10 | -2.77% | 83,538 |
| Sep 14, 2026 | 83.68 | 86.50 | 82.90 | 86.50 | 86.50 | 2.37% | 188,255 |
| Sep 11, 2026 | 82.60 | 85.50 | 82.60 | 84.50 | 84.50 | 2.18% | 198,909 |
| Sep 10, 2026 | 87.00 | 87.00 | 82.70 | 82.70 | 82.70 | -1.55% | 211,552 |
| Sep 9, 2026 | 86.50 | 87.00 | 84.00 | 84.00 | 84.00 | -2.89% | 262,366 |
| Sep 8, 2026 | 87.00 | 90.20 | 84.60 | 86.50 | 86.50 | -3.57% | 173,454 |
| Sep 7, 2026 | 86.10 | 90.50 | 86.00 | 89.70 | 89.70 | 3.58% | 199,323 |
| 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 |