Vertu Motors (VTU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vertu Motors

Date Open High Low Close* Volume
04/04/2025 50.50p 51.70p 47.60p 51.40p 755237
03/04/2025 50.00p 51.00p 49.85p 50.60p 518916
02/04/2025 50.10p 52.00p 49.15p 50.80p 233752
01/04/2025 51.10p 52.00p 50.80p 51.20p 447476
31/03/2025 50.40p 52.90p 49.43p 52.90p 314273
28/03/2025 53.00p 53.00p 49.25p 50.30p 549879
27/03/2025 51.20p 52.50p 51.00p 52.00p 206089
26/03/2025 51.60p 54.70p 51.10p 52.00p 234291
25/03/2025 52.10p 55.00p 51.48p 52.30p 793495
24/03/2025 53.30p 55.00p 52.00p 53.70p 194558
21/03/2025 54.80p 55.00p 52.00p 54.00p 234753
20/03/2025 54.40p 55.00p 54.00p 54.40p 468167
19/03/2025 54.00p 54.40p 52.37p 54.10p 363352
18/03/2025 51.80p 54.00p 50.80p 53.60p 377189
17/03/2025 51.70p 53.00p 50.60p 52.90p 330974
14/03/2025 50.80p 52.38p 50.60p 52.20p 127445
13/03/2025 53.00p 53.00p 51.18p 51.90p 497466
12/03/2025 51.70p 53.90p 50.60p 51.60p 1070844
11/03/2025 52.50p 54.40p 51.50p 51.50p 415426
10/03/2025 53.40p 54.50p 51.50p 52.50p 426958
07/03/2025 53.90p 54.50p 51.10p 54.50p 486416
06/03/2025 54.30p 54.40p 51.00p 51.00p 621111
05/03/2025 53.20p 54.40p 52.10p 53.30p 275345
04/03/2025 53.40p 54.40p 51.60p 53.40p 485004
03/03/2025 53.00p 53.90p 52.30p 53.00p 109861
28/02/2025 51.60p 54.40p 51.60p 52.10p 364679
27/02/2025 53.40p 54.13p 51.60p 53.00p 253844
26/02/2025 52.60p 53.88p 51.60p 53.30p 294354
25/02/2025 51.60p 53.20p 51.50p 52.50p 181402
24/02/2025 51.60p 53.10p 51.60p 52.80p 288931
21/02/2025 52.50p 53.90p 51.50p 52.40p 155421
20/02/2025 53.90p 54.00p 52.00p 52.00p 993527
19/02/2025 52.90p 52.90p 52.10p 52.60p 419832
18/02/2025 52.90p 54.00p 51.30p 53.00p 494876
17/02/2025 51.40p 52.70p 51.10p 52.40p 721930
14/02/2025 51.80p 51.90p 50.00p 51.00p 2331364
13/02/2025 51.50p 51.80p 50.00p 50.60p 544794
12/02/2025 51.00p 51.80p 50.10p 51.40p 1488566
11/02/2025 50.00p 51.20p 48.70p 51.10p 1017414
10/02/2025 50.70p 50.70p 48.29p 50.00p 1084893
07/02/2025 53.20p 55.00p 50.04p 51.00p 1254664
06/02/2025 57.00p 57.00p 49.40p 52.70p 1540868
05/02/2025 54.00p 57.00p 54.00p 57.00p 184692
04/02/2025 53.40p 56.30p 53.00p 55.80p 236141
03/02/2025 53.00p 56.00p 52.10p 56.00p 586384
31/01/2025 53.50p 56.90p 52.10p 53.10p 441726
30/01/2025 55.40p 57.00p 55.00p 55.10p 353191
29/01/2025 54.10p 57.00p 53.69p 56.00p 569410
28/01/2025 55.00p 56.00p 53.50p 54.20p 112982
27/01/2025 56.60p 56.60p 54.00p 55.00p 66473
24/01/2025 55.00p 56.38p 54.50p 55.80p 287998
23/01/2025 54.10p 56.60p 53.70p 54.10p 142029
22/01/2025 55.30p 56.60p 54.00p 54.50p 200226
21/01/2025 56.00p 56.60p 55.00p 56.00p 461175
20/01/2025 54.10p 56.50p 54.10p 55.00p 349285
17/01/2025 56.00p 56.60p 54.10p 55.00p 351751
16/01/2025 55.10p 56.60p 54.30p 56.00p 320321
15/01/2025 54.80p 56.10p 53.70p 55.90p 462210
14/01/2025 54.60p 55.00p 53.10p 53.30p 317255
13/01/2025 56.10p 58.20p 52.90p 54.50p 994171
10/01/2025 57.00p 60.00p 55.10p 55.20p 365023
09/01/2025 57.50p 59.70p 56.80p 56.80p 236580
08/01/2025 59.90p 59.90p 57.50p 57.50p 273710
07/01/2025 59.00p 60.00p 58.00p 59.40p 228682
06/01/2025 60.00p 60.10p 58.60p 59.00p 324095
03/01/2025 60.00p 60.20p 58.73p 60.20p 58511
02/01/2025 58.10p 60.20p 58.00p 60.00p 192143
31/12/2024 58.10p 59.50p 58.00p 59.10p 147699
30/12/2024 59.20p 59.50p 58.00p 58.50p 237320
27/12/2024 58.00p 59.70p 58.00p 59.20p 84393
24/12/2024 59.00p 59.70p 59.00p 59.70p 61281
23/12/2024 60.00p 62.90p 59.08p 59.60p 240272
20/12/2024 60.60p 62.40p 59.80p 60.00p 160988
19/12/2024 61.10p 61.90p 60.00p 60.40p 180441
18/12/2024 62.70p 63.40p 60.00p 60.00p 43923
17/12/2024 60.00p 63.40p 60.00p 61.20p 415189
16/12/2024 60.10p 63.50p 60.00p 62.40p 249322
13/12/2024 60.00p 63.50p 60.00p 61.40p 167965
12/12/2024 62.20p 63.40p 62.20p 62.80p 256133
11/12/2024 62.60p 63.00p 60.20p 62.50p 302321
10/12/2024 62.80p 63.00p 61.81p 62.00p 207982
09/12/2024 62.70p 62.80p 61.29p 61.60p 46545
06/12/2024 62.40p 62.80p 60.10p 62.00p 311650
05/12/2024 62.40p 62.40p 60.70p 62.40p 106620
04/12/2024 61.70p 62.30p 60.30p 61.50p 122075
03/12/2024 61.40p 62.40p 61.20p 61.70p 234770
02/12/2024 62.00p 62.30p 59.00p 61.30p 300059
29/11/2024 61.20p 61.20p 59.10p 60.10p 420945
28/11/2024 61.10p 62.30p 59.20p 61.20p 197977
27/11/2024 59.90p 61.90p 58.80p 61.00p 7305113
26/11/2024 59.90p 61.90p 59.23p 59.60p 333696
25/11/2024 59.90p 62.40p 59.20p 60.00p 671827
22/11/2024 62.40p 62.40p 58.40p 60.90p 773389
21/11/2024 59.30p 61.30p 58.00p 60.20p 1145787
20/11/2024 58.80p 61.00p 58.80p 59.30p 417847
19/11/2024 60.50p 60.80p 58.70p 60.80p 833554
18/11/2024 61.10p 62.90p 60.20p 60.20p 417922
15/11/2024 60.30p 62.80p 60.30p 61.00p 651249
14/11/2024 64.00p 64.00p 60.00p 60.70p 521933
13/11/2024 63.10p 64.00p 62.00p 62.00p 753104
12/11/2024 67.10p 69.00p 62.50p 62.60p 914181
11/11/2024 67.00p 69.00p 66.80p 67.00p 644422
08/11/2024 69.00p 69.00p 66.70p 67.00p 810125
07/11/2024 67.00p 68.00p 66.70p 67.00p 892002
06/11/2024 67.90p 68.27p 67.00p 67.30p 408539
05/11/2024 68.00p 68.10p 66.70p 67.10p 2770969
04/11/2024 67.10p 67.90p 67.00p 67.30p 1578185
01/11/2024 68.00p 68.10p 67.10p 67.80p 815112
31/10/2024 68.00p 68.00p 66.90p 67.50p 520912
30/10/2024 68.00p 68.00p 66.00p 67.30p 903187
29/10/2024 66.10p 67.00p 65.50p 65.90p 1329740
28/10/2024 67.00p 67.90p 67.00p 67.00p 964985
25/10/2024 67.00p 68.00p 66.30p 67.60p 644886
24/10/2024 66.30p 67.00p 66.00p 67.00p 491264
23/10/2024 66.00p 66.30p 65.00p 66.20p 630369
22/10/2024 65.00p 65.90p 64.50p 65.10p 1340208
21/10/2024 65.10p 66.80p 65.00p 65.00p 932259
18/10/2024 64.90p 65.90p 64.20p 65.40p 900805
17/10/2024 62.90p 65.20p 61.76p 64.90p 682649
16/10/2024 57.60p 63.30p 57.06p 61.50p 965236
15/10/2024 58.70p 58.70p 56.70p 57.60p 733964
14/10/2024 59.00p 59.00p 57.20p 57.30p 245956
11/10/2024 59.30p 60.70p 58.00p 58.10p 564065
10/10/2024 59.40p 60.80p 59.00p 59.70p 416936
09/10/2024 60.00p 60.50p 57.30p 60.10p 426495
08/10/2024 58.50p 60.00p 57.50p 59.60p 634053
07/10/2024 59.10p 59.43p 57.30p 57.40p 347188
04/10/2024 57.60p 59.60p 57.42p 59.00p 488705
03/10/2024 62.00p 62.00p 57.80p 58.70p 441116
02/10/2024 61.00p 61.20p 58.80p 59.00p 278593
01/10/2024 62.00p 62.00p 59.40p 60.40p 431299
30/09/2024 59.60p 61.10p 59.50p 60.20p 360157
27/09/2024 61.10p 62.50p 58.10p 60.20p 2042740
26/09/2024 62.50p 63.40p 61.10p 61.10p 350196
25/09/2024 62.00p 64.00p 61.60p 63.00p 222265
24/09/2024 62.60p 64.00p 61.67p 62.70p 452615
23/09/2024 63.10p 63.60p 62.40p 62.40p 367917
20/09/2024 63.90p 64.00p 62.60p 62.70p 250652
19/09/2024 64.00p 67.40p 63.10p 63.50p 375275
18/09/2024 64.90p 67.90p 64.00p 64.50p 315371
17/09/2024 65.60p 68.90p 64.50p 64.90p 561011
16/09/2024 66.40p 68.90p 65.50p 65.60p 264816
13/09/2024 67.50p 68.80p 66.10p 66.20p 363094
12/09/2024 66.50p 67.80p 66.00p 67.10p 288955
11/09/2024 68.60p 69.90p 66.50p 66.50p 1159660
10/09/2024 70.00p 70.20p 68.10p 70.20p 600904
09/09/2024 67.70p 69.50p 67.60p 69.50p 163787
06/09/2024 68.30p 68.80p 67.80p 68.50p 1075356
05/09/2024 67.70p 69.90p 67.54p 68.90p 813118
04/09/2024 68.10p 70.00p 67.50p 68.20p 633556
03/09/2024 69.20p 69.90p 67.56p 68.00p 625059
02/09/2024 70.50p 71.90p 68.97p 69.20p 667305
30/08/2024 72.40p 72.40p 70.70p 71.60p 163213
29/08/2024 73.80p 73.80p 70.00p 71.70p 276506
28/08/2024 72.80p 73.70p 70.40p 71.00p 337211
27/08/2024 72.00p 73.30p 71.00p 72.60p 267877
23/08/2024 71.50p 72.00p 70.58p 72.00p 108030
22/08/2024 72.60p 72.90p 71.70p 71.70p 124371
21/08/2024 72.20p 73.30p 71.50p 72.70p 192378
20/08/2024 72.00p 72.24p 71.50p 72.00p 469170
19/08/2024 71.20p 72.00p 71.00p 71.70p 159569
16/08/2024 70.80p 71.70p 70.30p 71.00p 280301
15/08/2024 70.50p 72.00p 70.50p 70.50p 145305
14/08/2024 70.30p 71.60p 69.00p 70.80p 322456
13/08/2024 71.00p 71.00p 68.40p 70.40p 712306
12/08/2024 68.30p 70.80p 68.30p 69.50p 246180
09/08/2024 69.00p 70.60p 69.00p 69.60p 286607
08/08/2024 69.60p 70.80p 68.30p 69.40p 436147
07/08/2024 69.60p 70.80p 68.43p 69.00p 856543
06/08/2024 68.30p 70.00p 68.30p 68.50p 1246528
05/08/2024 70.10p 72.80p 68.10p 68.50p 682723
02/08/2024 71.20p 73.00p 70.10p 70.30p 541400
01/08/2024 72.00p 72.30p 71.50p 71.90p 180117
31/07/2024 72.40p 73.50p 70.60p 71.40p 578204
30/07/2024 73.90p 75.90p 71.30p 71.80p 843319
29/07/2024 73.40p 76.00p 73.10p 74.00p 335407
26/07/2024 73.50p 75.90p 73.10p 73.10p 1299240
25/07/2024 72.80p 74.40p 72.20p 73.50p 906363
24/07/2024 75.00p 75.00p 72.10p 73.00p 865502
23/07/2024 73.00p 75.00p 71.80p 72.40p 523675
22/07/2024 73.00p 74.10p 72.00p 72.90p 544482
19/07/2024 72.90p 73.60p 72.21p 72.70p 339390
18/07/2024 74.80p 75.00p 72.70p 73.60p 338551
17/07/2024 75.00p 75.00p 72.80p 73.70p 790569
16/07/2024 73.50p 74.00p 73.00p 74.00p 154936
15/07/2024 74.30p 75.00p 72.80p 73.50p 214663
12/07/2024 74.50p 74.90p 72.80p 74.10p 487462
11/07/2024 73.80p 74.10p 72.70p 73.50p 557230
10/07/2024 72.70p 73.50p 72.70p 73.00p 192127
09/07/2024 73.70p 75.00p 72.70p 72.90p 321287
08/07/2024 74.20p 74.20p 73.30p 73.80p 1298378
05/07/2024 72.80p 74.60p 72.00p 73.00p 769140
04/07/2024 72.00p 74.82p 72.00p 74.00p 163434
03/07/2024 74.00p 74.80p 73.20p 73.90p 267761
02/07/2024 71.80p 74.80p 71.80p 74.00p 311887
01/07/2024 72.50p 74.00p 72.20p 73.00p 374792
28/06/2024 73.00p 75.70p 71.50p 71.90p 863656
27/06/2024 76.40p 77.50p 74.00p 74.70p 2474975
26/06/2024 78.00p 81.00p 76.40p 76.50p 2254240
25/06/2024 81.80p 81.80p 77.60p 77.60p 556787

*Close Price adjusted for both dividends and splits