Vertu Motors plc (AIM:VTU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 88.50
-1.90 (-2.10%)
Nov 6, 2026, 3:44 PM GMT
Vertu Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 88.00 | 90.00 | 87.90 | 88.50 | 88.50 | -2.10% | 282,527 |
| Nov 5, 2026 | 91.10 | 91.20 | 88.10 | 90.40 | 90.40 | 0.78% | 388,319 |
| Nov 4, 2026 | 86.60 | 90.70 | 86.60 | 89.70 | 89.70 | 0.79% | 302,817 |
| Nov 3, 2026 | 87.80 | 90.00 | 86.70 | 89.00 | 89.00 | 0.23% | 237,608 |
| Nov 2, 2026 | 89.10 | 90.00 | 86.80 | 88.80 | 88.80 | -0.56% | 745,859 |
| Oct 30, 2026 | 88.80 | 90.00 | 87.90 | 89.30 | 89.30 | -0.11% | 226,902 |
| Oct 29, 2026 | 91.00 | 91.00 | 88.80 | 89.40 | 89.40 | -0.22% | 259,434 |
| Oct 28, 2026 | 89.50 | 90.80 | 87.20 | 89.60 | 89.60 | 0.45% | 607,040 |
| Oct 27, 2026 | 87.90 | 90.00 | 86.56 | 89.20 | 89.20 | 1.94% | 263,497 |
| Oct 26, 2026 | 88.50 | 88.50 | 86.20 | 87.50 | 87.50 | 0.81% | 143,203 |
| Oct 23, 2026 | 87.20 | 88.40 | 85.00 | 86.80 | 86.80 | 1.17% | 194,214 |
| Oct 22, 2026 | 89.00 | 90.00 | 85.40 | 85.80 | 85.80 | -3.16% | 538,518 |
| Oct 21, 2026 | 87.90 | 90.00 | 87.70 | 88.60 | 88.60 | 0.68% | 604,387 |
| Oct 20, 2026 | 86.50 | 88.00 | 85.60 | 88.00 | 88.00 | 1.15% | 879,618 |
| Oct 19, 2026 | 85.20 | 87.00 | 84.90 | 87.00 | 87.00 | 2.35% | 2,052,494 |
| Oct 16, 2026 | 85.10 | 86.60 | 83.00 | 85.00 | 85.00 | -0.58% | 947,016 |
| Oct 15, 2026 | 82.20 | 86.00 | 82.20 | 85.50 | 85.50 | 0.83% | 1,918,091 |
| Oct 14, 2026 | 85.70 | 88.00 | 81.10 | 84.80 | 84.80 | 4.43% | 825,281 |
| Oct 13, 2026 | 84.00 | 85.00 | 80.60 | 81.20 | 81.20 | -1.81% | 821,557 |
| Oct 12, 2026 | 82.10 | 85.00 | 82.00 | 82.70 | 82.70 | -1.55% | 185,378 |
| Oct 9, 2026 | 83.00 | 85.00 | 82.30 | 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 | 81.10 | 82.80 | 82.80 | -0.24% | 474,944 |
| Oct 6, 2026 | 84.20 | 86.90 | 83.00 | 83.00 | 83.00 | -2.24% | 183,839 |
| Oct 5, 2026 | 84.60 | 87.80 | 84.30 | 84.90 | 84.90 | -0.12% | 101,838 |
| Oct 2, 2026 | 85.00 | 87.90 | 84.40 | 85.00 | 85.00 | -0.35% | 171,559 |
| Oct 1, 2026 | 87.00 | 87.80 | 84.60 | 85.30 | 85.30 | -1.73% | 215,239 |
| Sep 30, 2026 | 83.30 | 87.70 | 83.30 | 86.80 | 86.80 | 3.33% | 270,557 |
| Sep 29, 2026 | 84.60 | 87.90 | 83.60 | 84.00 | 84.00 | -1.06% | 207,774 |
| Sep 28, 2026 | 84.00 | 88.00 | 84.00 | 84.90 | 84.90 | -2.75% | 412,333 |
| Sep 25, 2026 | 86.80 | 87.30 | 84.50 | 87.30 | 87.30 | 2.22% | 210,670 |
| Sep 24, 2026 | 84.00 | 87.20 | 83.50 | 85.40 | 85.40 | 0.23% | 171,908 |
| Sep 23, 2026 | 83.70 | 87.20 | 83.70 | 85.20 | 85.20 | -0.12% | 204,791 |
| Sep 22, 2026 | 85.90 | 87.00 | 83.20 | 85.30 | 85.30 | 0.71% | 215,893 |
| Sep 21, 2026 | 82.60 | 86.40 | 82.60 | 84.70 | 84.70 | 1.44% | 119,309 |
| Sep 18, 2026 | 83.40 | 86.30 | 83.00 | 83.50 | 83.50 | -0.24% | 137,748 |
| Sep 17, 2026 | 84.90 | 86.70 | 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 | 87.00 | 82.80 | 84.10 | 84.10 | -2.77% | 83,538 |
| Sep 14, 2026 | 82.90 | 86.50 | 82.80 | 86.50 | 86.50 | 2.37% | 188,257 |
| 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 | 91.00 | 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 | 88.70 | 91.90 | 88.16 | 90.70 | 90.70 | 1.91% | 630,614 |
| Sep 1, 2026 | 92.10 | 92.40 | 88.50 | 89.00 | 89.00 | -1.98% | 2,325,255 |
| Aug 28, 2026 | 90.40 | 92.40 | 88.90 | 90.80 | 90.80 | -1.20% | 622,323 |