Vertu Motors Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	59.800	60.580	59.430	59.800	53.291	296,845
2023-03-30	60.500	61.600	59.300	59.800	53.291	530,321
2023-03-29	61.000	62.200	60.400	60.400	53.826	812,390
2023-03-28	61.800	62.800	61.000	61.500	54.806	903,616
2023-03-27	61.800	62.200	61.500	61.500	54.806	158,051
2023-03-24	63.100	63.400	61.908	62.200	55.430	342,805
2023-03-23	62.400	64.000	61.000	64.000	57.034	335,349
2023-03-22	60.900	63.000	60.333	62.400	55.608	1,322,500
2023-03-21	59.800	61.373	59.700	60.400	53.826	921,125
2023-03-20	60.500	60.900	58.375	59.800	53.291	787,182
2023-03-17	60.500	61.900	60.100	60.500	53.915	208,582
2023-03-16	61.200	61.816	60.000	60.500	53.915	129,199
2023-03-15	61.500	61.968	59.447	60.600	54.004	1,081,871
2023-03-14	61.000	62.400	60.045	61.500	54.806	296,916
2023-03-13	61.000	62.684	60.100	61.000	54.360	859,999
2023-03-10	65.000	65.000	60.000	62.000	55.251	861,899
2023-03-09	64.500	65.900	64.000	64.600	57.568	503,607
2023-03-08	65.000	65.000	63.100	63.900	56.945	387,107
2023-03-07	63.300	65.000	62.800	64.500	57.479	316,863
2023-03-06	61.600	63.900	60.600	62.800	55.964	631,173
2023-03-03	62.500	63.956	61.000	61.600	54.895	484,782
2023-03-02	61.300	62.500	59.212	62.100	55.341	646,691
2023-03-01	60.900	61.900	60.100	61.200	54.539	367,018
2023-02-28	61.000	61.900	60.600	61.000	54.360	239,531
2023-02-27	60.700	61.600	60.600	61.400	54.717	206,089
2023-02-24	60.900	61.000	59.840	60.600	54.004	199,967
2023-02-23	60.200	60.531	59.190	60.400	53.826	81,154
2023-02-22	60.000	60.900	59.000	60.100	53.558	375,241
2023-02-21	61.200	61.900	60.100	60.400	53.826	206,330
2023-02-20	60.800	61.400	60.100	60.800	54.182	101,575
2023-02-17	60.400	61.300	59.613	60.900	54.271	2,048,148
2023-02-16	61.200	62.000	60.200	60.400	53.826	1,110,357
2023-02-15	63.000	64.920	60.300	60.500	53.915	648,480
2023-02-14	64.200	65.900	63.100	63.500	56.588	253,542
2023-02-13	64.900	66.900	64.000	64.000	57.034	388,322
2023-02-10	66.400	66.816	65.000	65.000	57.925	451,595
2023-02-09	64.000	66.200	63.000	64.800	57.747	870,580
2023-02-08	60.000	65.300	59.580	62.800	55.964	1,651,777
2023-02-07	59.900	60.900	58.913	60.000	53.469	1,416,387
2023-02-06	59.100	60.800	58.900	59.900	53.380	775,569
2023-02-03	59.000	60.008	58.900	60.000	53.469	260,432
2023-02-02	59.400	60.800	58.100	59.000	52.578	379,374
2023-02-01	60.900	60.900	58.100	59.500	53.024	121,409
2023-01-31	59.200	60.200	58.200	59.300	52.845	358,581
2023-01-30	58.100	59.900	57.600	59.300	52.845	231,589
2023-01-27	59.100	60.400	57.709	58.300	51.954	490,341
2023-01-26	58.000	60.400	57.919	60.200	53.647	510,465
2023-01-25	57.900	59.000	57.000	58.000	51.687	1,062,732
2023-01-24	57.400	57.900	56.500	57.100	50.885	2,393,473
2023-01-23	57.400	58.100	56.200	56.500	50.350	191,877
2023-01-20	56.900	57.300	55.652	56.800	50.617	332,383
2023-01-19	55.000	56.100	54.330	56.000	49.905	706,213
2023-01-18	54.600	56.600	54.600	55.400	49.370	295,870
2023-01-17	54.800	56.700	54.500	55.500	49.459	242,808
2023-01-16	55.000	56.600	55.000	55.700	49.637	163,748
2023-01-13	55.700	56.700	55.200	55.800	49.726	267,981
2023-01-12	56.700	56.700	55.200	56.300	50.172	462,970
2023-01-11	56.000	57.800	55.500	56.800	50.617	513,917
2023-01-10	54.800	59.100	54.800	56.200	50.083	1,256,428
2023-01-09	56.000	56.000	54.400	56.000	49.905	406,315

← NewerPage 16 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0115 GBP
2025-12-11	0.0090 GBP
2025-06-26	0.0115 GBP
2024-12-12	0.0090 GBP
2024-06-27	0.0150 GBP
2023-12-14	0.0085 GBP
2023-06-29	0.0145 GBP
2022-12-15	0.0070 GBP
2022-06-30	0.0105 GBP
2021-12-16	0.0065 GBP
2019-12-05	0.0060 GBP
2019-06-27	0.0105 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.