Vertu Motors plc (AIM:VTU)
London · Delayed Price · Currency is GBP · Price in GBX 63.50
-0.50 (-0.78%)
May 28, 2026, 4:43 PM GMT
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 63.80 | 64.50 | 62.10 | 64.00 | 64.00 | 0.31% | 113,342 |
| May 26, 2026 | 62.40 | 64.50 | 61.80 | 63.80 | 63.80 | 1.27% | 1,052,896 |
| 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 | 66.00 | 63.60 | 63.00 | 63.40 | 63.40 | -0.63% | 785,986 |
| May 19, 2026 | 64.00 | 66.70 | 63.50 | 63.80 | 63.80 | -0.31% | 274,003 |
| May 18, 2026 | 63.30 | 66.00 | 62.80 | 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 |
| Apr 2, 2026 | 58.80 | 61.20 | 57.80 | 58.20 | 58.20 | -1.85% | 489,991 |
| Apr 1, 2026 | 58.30 | 60.90 | 57.20 | 59.30 | 59.30 | 2.42% | 145,477 |
| Mar 31, 2026 | 58.30 | 60.40 | 57.40 | 57.90 | 57.90 | -1.03% | 336,574 |
| Mar 30, 2026 | 59.10 | 62.70 | 58.00 | 58.50 | 58.50 | -1.02% | 461,053 |
| Mar 27, 2026 | 59.60 | 62.50 | 59.10 | 59.10 | 59.10 | -0.67% | 348,089 |
| Mar 26, 2026 | 59.30 | 61.40 | 58.51 | 59.50 | 59.50 | 1.54% | 398,342 |
| Mar 25, 2026 | 62.10 | 62.50 | 58.10 | 58.60 | 58.60 | 0.69% | 166,179 |
| Mar 24, 2026 | 59.10 | 62.00 | 58.20 | 58.20 | 58.20 | -2.18% | 453,982 |
| Mar 23, 2026 | 61.50 | 61.50 | 58.00 | 59.50 | 59.50 | -1.16% | 773,415 |
| Mar 20, 2026 | 58.90 | 61.20 | 58.90 | 60.20 | 60.20 | 1.01% | 858,705 |
| Mar 19, 2026 | 60.00 | 61.36 | 59.50 | 59.60 | 59.60 | -1.65% | 398,801 |
| Mar 18, 2026 | 59.20 | 61.90 | 59.00 | 60.60 | 60.60 | 0.17% | 515,005 |
| Mar 17, 2026 | 59.50 | 62.00 | 59.00 | 60.50 | 60.50 | -0.17% | 696,424 |
| Mar 16, 2026 | 59.10 | 62.70 | 59.00 | 60.60 | 60.60 | 1.85% | 169,079 |
| Mar 13, 2026 | 59.60 | 63.00 | 59.10 | 59.50 | 59.50 | -1.65% | 1,341,133 |