Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/02/2024 67.00p 67.00p 63.70p 64.60p 851807
08/02/2024 66.00p 66.00p 64.00p 65.30p 501925
07/02/2024 64.80p 65.80p 64.50p 64.80p 440549
06/02/2024 63.10p 64.60p 62.75p 64.50p 887620
05/02/2024 65.80p 66.00p 62.10p 62.90p 1425315
02/02/2024 65.30p 66.05p 65.25p 65.80p 548614
01/02/2024 65.90p 66.50p 65.26p 65.70p 362050
31/01/2024 66.00p 66.30p 65.50p 66.00p 288394
30/01/2024 65.00p 66.40p 65.00p 65.70p 318460
29/01/2024 65.40p 66.40p 64.70p 65.50p 906733
26/01/2024 68.00p 68.00p 65.10p 65.90p 582087
25/01/2024 68.10p 68.88p 67.00p 67.00p 548944
24/01/2024 68.90p 68.90p 67.20p 68.20p 455431
23/01/2024 68.00p 70.00p 67.50p 68.20p 713772
22/01/2024 66.50p 67.90p 65.50p 67.50p 729257
19/01/2024 66.90p 69.00p 65.50p 65.60p 1638566
18/01/2024 69.90p 70.07p 66.60p 66.60p 3219302
17/01/2024 69.30p 70.40p 68.78p 69.10p 868845
16/01/2024 71.00p 71.19p 69.00p 70.10p 607493
15/01/2024 71.00p 71.00p 67.00p 69.40p 5977999
12/01/2024 67.10p 70.00p 67.10p 69.50p 634301
11/01/2024 69.20p 70.90p 67.16p 67.60p 902310
10/01/2024 72.00p 72.00p 69.10p 70.20p 555385
09/01/2024 72.90p 73.00p 69.00p 69.80p 517973
08/01/2024 69.80p 71.10p 69.80p 70.90p 176812
05/01/2024 73.00p 73.00p 69.20p 70.80p 339072
04/01/2024 73.00p 73.00p 69.00p 70.00p 281710
03/01/2024 72.00p 72.48p 69.70p 70.00p 456749
02/01/2024 72.00p 73.00p 71.00p 72.20p 1596450
29/12/2023 70.00p 72.00p 69.50p 71.00p 289019
28/12/2023 69.00p 70.70p 69.00p 70.70p 192349
27/12/2023 70.10p 70.90p 69.10p 70.00p 325520
22/12/2023 69.80p 70.80p 69.10p 70.20p 146837
21/12/2023 69.70p 70.90p 69.60p 70.00p 403575
20/12/2023 71.00p 71.00p 69.10p 70.20p 2326148
19/12/2023 70.00p 71.60p 69.00p 69.10p 3170506
18/12/2023 70.50p 72.70p 69.80p 70.30p 382694
15/12/2023 72.00p 72.00p 69.40p 70.00p 2841850
14/12/2023 70.00p 72.40p 70.00p 71.00p 1001244
13/12/2023 70.90p 72.30p 70.10p 71.10p 368256
12/12/2023 72.00p 72.70p 70.00p 71.10p 1525286
11/12/2023 67.50p 72.40p 66.40p 70.60p 2631355
08/12/2023 67.00p 67.20p 64.80p 66.30p 2745477
07/12/2023 71.00p 74.58p 63.00p 65.50p 10846094
06/12/2023 84.00p 86.00p 82.00p 84.80p 523860
05/12/2023 85.00p 85.00p 82.50p 83.70p 525671
04/12/2023 83.00p 84.90p 83.00p 83.60p 633296
01/12/2023 85.50p 86.30p 83.80p 84.20p 1071290
30/11/2023 86.00p 86.00p 83.10p 85.30p 11288258
29/11/2023 82.80p 85.00p 81.00p 84.30p 1327122
28/11/2023 82.70p 83.50p 81.10p 81.70p 8389378
27/11/2023 83.50p 83.90p 82.20p 83.50p 168935
24/11/2023 83.00p 83.90p 81.85p 83.50p 419536
23/11/2023 82.80p 84.00p 81.10p 82.20p 1468315
22/11/2023 83.00p 84.53p 82.00p 83.60p 332959
21/11/2023 84.00p 85.90p 83.00p 83.40p 378851
20/11/2023 84.10p 86.80p 83.60p 84.40p 668575
17/11/2023 85.80p 86.90p 84.60p 85.40p 1371998
16/11/2023 84.20p 86.40p 83.10p 85.80p 575381
15/11/2023 84.20p 86.70p 83.38p 84.30p 1078377
14/11/2023 83.70p 85.00p 81.00p 84.20p 922710
13/11/2023 83.30p 84.55p 81.90p 82.90p 445206
10/11/2023 86.00p 87.38p 82.80p 83.30p 3042643
09/11/2023 79.10p 88.02p 77.10p 87.40p 2653011
08/11/2023 76.50p 78.90p 75.70p 78.40p 6497280
07/11/2023 77.20p 77.40p 74.60p 76.50p 585416
06/11/2023 75.00p 77.40p 74.69p 74.90p 570951
03/11/2023 76.20p 77.50p 75.60p 76.20p 300815
02/11/2023 74.50p 76.90p 74.50p 75.60p 240964
01/11/2023 75.50p 76.90p 75.50p 75.80p 545924
31/10/2023 73.90p 76.80p 73.60p 76.00p 473471
30/10/2023 74.60p 74.80p 73.90p 74.10p 409283
27/10/2023 76.50p 76.50p 74.00p 75.00p 727379
26/10/2023 74.40p 76.50p 74.28p 75.00p 384633
25/10/2023 75.80p 76.40p 74.00p 75.00p 592738
24/10/2023 75.00p 76.30p 74.00p 75.20p 784707
23/10/2023 74.50p 76.70p 73.70p 74.90p 1141712
20/10/2023 76.40p 77.90p 74.10p 74.20p 763839
19/10/2023 78.40p 78.50p 76.10p 76.80p 580805
18/10/2023 79.90p 81.90p 76.70p 76.80p 1278048
17/10/2023 77.70p 80.12p 76.60p 80.10p 1183595
16/10/2023 78.00p 78.70p 77.00p 77.70p 1090964
13/10/2023 79.70p 79.70p 77.10p 77.20p 517753
12/10/2023 74.60p 80.40p 74.60p 79.60p 2111731
11/10/2023 74.30p 76.40p 73.20p 75.90p 751188
10/10/2023 72.00p 75.70p 71.80p 73.80p 1126596
09/10/2023 71.10p 72.50p 70.80p 71.30p 427200
06/10/2023 71.50p 71.82p 70.74p 71.30p 540705
05/10/2023 71.60p 72.01p 71.10p 71.30p 1053802
04/10/2023 70.80p 72.20p 69.00p 71.00p 3839181
03/10/2023 73.60p 75.20p 70.10p 70.10p 1105978
02/10/2023 74.60p 76.90p 72.70p 73.00p 570869
29/09/2023 75.00p 75.20p 74.40p 74.70p 648253
28/09/2023 75.00p 75.45p 74.20p 74.50p 292209
27/09/2023 75.00p 78.33p 74.20p 74.90p 1534296
26/09/2023 76.00p 76.60p 73.90p 74.00p 459796
25/09/2023 71.70p 76.80p 71.70p 76.30p 1116880
22/09/2023 70.50p 74.88p 70.50p 74.20p 837116
21/09/2023 70.20p 73.00p 69.60p 72.30p 1205938
20/09/2023 68.90p 70.90p 68.40p 69.50p 1072241
19/09/2023 69.70p 72.00p 68.50p 68.50p 644169
18/09/2023 68.10p 71.52p 68.10p 70.50p 1025042
15/09/2023 67.30p 67.50p 66.10p 66.10p 446605
14/09/2023 67.40p 67.80p 67.00p 67.00p 96003
13/09/2023 68.50p 70.00p 66.60p 68.70p 192047
12/09/2023 67.10p 69.30p 66.90p 69.10p 509618
11/09/2023 67.50p 67.90p 67.00p 67.00p 172433
08/09/2023 70.00p 70.00p 67.00p 67.20p 288531
07/09/2023 66.90p 69.70p 66.80p 67.50p 337638
06/09/2023 70.00p 70.00p 66.60p 67.00p 711025
05/09/2023 67.70p 70.50p 67.00p 67.40p 331957
04/09/2023 68.70p 70.50p 67.90p 67.90p 182041
01/09/2023 71.00p 71.00p 68.30p 69.80p 283695
31/08/2023 69.30p 70.50p 69.00p 69.80p 454184
30/08/2023 69.30p 69.60p 67.82p 69.00p 659960
29/08/2023 71.00p 71.00p 67.80p 69.30p 275455
25/08/2023 69.00p 70.70p 68.18p 69.50p 351548
24/08/2023 72.00p 72.00p 68.00p 68.30p 876511
23/08/2023 69.20p 70.10p 68.50p 69.20p 767286
22/08/2023 70.00p 71.00p 68.50p 69.00p 687841
21/08/2023 70.00p 72.18p 69.30p 70.00p 449702
18/08/2023 70.10p 71.10p 69.20p 70.50p 1233443
17/08/2023 72.50p 72.50p 70.60p 71.90p 174950
16/08/2023 71.00p 71.80p 70.10p 70.50p 2108835
15/08/2023 70.80p 72.50p 70.20p 71.30p 251944
14/08/2023 71.00p 72.50p 71.00p 72.00p 245506
11/08/2023 70.00p 71.30p 70.00p 71.00p 199880
10/08/2023 70.00p 71.70p 70.00p 70.20p 152935
09/08/2023 72.50p 72.50p 69.80p 70.10p 508759
08/08/2023 70.20p 72.50p 69.90p 70.70p 739005
07/08/2023 70.00p 72.40p 69.90p 71.00p 459223
04/08/2023 72.20p 72.30p 70.09p 72.00p 268695
03/08/2023 71.10p 71.30p 69.30p 70.30p 900478
02/08/2023 70.40p 71.40p 69.50p 71.30p 956236
01/08/2023 71.00p 71.00p 69.00p 70.00p 503312
31/07/2023 70.00p 71.70p 69.50p 70.00p 670186
28/07/2023 71.50p 71.50p 70.10p 71.00p 265950
27/07/2023 69.70p 71.70p 69.10p 71.50p 981784
26/07/2023 69.50p 69.71p 69.00p 69.30p 269108
25/07/2023 70.00p 70.00p 68.70p 69.50p 562758
24/07/2023 69.80p 70.28p 68.90p 69.50p 719454
21/07/2023 70.20p 70.52p 69.00p 69.30p 1821593
20/07/2023 71.00p 71.00p 69.70p 70.00p 871761
19/07/2023 70.60p 71.65p 69.50p 70.00p 949942
18/07/2023 72.10p 73.00p 70.10p 70.60p 541710
17/07/2023 74.30p 74.42p 72.00p 72.10p 1482947
14/07/2023 73.30p 74.60p 72.60p 73.80p 588449
13/07/2023 72.40p 73.60p 72.10p 73.30p 461561
12/07/2023 72.60p 74.40p 71.10p 72.40p 711717
11/07/2023 71.10p 72.50p 69.70p 72.00p 236866
10/07/2023 71.90p 72.00p 69.50p 69.60p 501298
07/07/2023 71.70p 71.70p 69.50p 69.60p 288209
06/07/2023 73.20p 73.20p 69.00p 69.50p 531642
05/07/2023 73.10p 74.15p 71.50p 73.00p 855354
04/07/2023 72.00p 73.10p 70.41p 72.20p 798270
03/07/2023 71.00p 72.00p 69.10p 71.10p 1111077
30/06/2023 70.00p 71.77p 69.30p 71.40p 3454066
29/06/2023 68.00p 71.00p 67.60p 69.30p 631808
28/06/2023 69.00p 70.80p 68.00p 70.80p 1094882
27/06/2023 68.50p 69.50p 68.00p 69.50p 1123782
26/06/2023 69.40p 69.50p 68.00p 68.70p 596775
23/06/2023 67.60p 69.25p 67.60p 68.60p 753413
22/06/2023 68.00p 69.40p 68.00p 68.40p 525608
21/06/2023 68.50p 68.80p 67.00p 68.40p 1563876
20/06/2023 63.80p 68.80p 63.00p 68.40p 2690396
19/06/2023 62.50p 63.59p 62.45p 62.80p 357297
16/06/2023 63.00p 63.10p 62.70p 62.80p 251731
15/06/2023 63.00p 63.80p 62.20p 63.00p 259802
14/06/2023 62.80p 63.74p 62.50p 63.20p 169478
13/06/2023 62.60p 63.10p 61.10p 62.80p 291569
12/06/2023 61.40p 62.80p 60.26p 62.40p 220134
09/06/2023 61.90p 61.90p 60.10p 61.60p 420092
08/06/2023 61.90p 61.90p 60.30p 60.80p 236927
07/06/2023 61.40p 61.50p 60.00p 61.00p 252801
06/06/2023 60.50p 61.40p 60.10p 60.50p 333641
05/06/2023 60.50p 61.40p 59.10p 60.80p 422488
02/06/2023 60.00p 60.90p 59.40p 60.50p 609502
01/06/2023 61.00p 61.05p 59.00p 59.00p 1464420
31/05/2023 61.40p 62.40p 61.18p 61.30p 602983
30/05/2023 61.50p 62.00p 61.50p 61.90p 589944
26/05/2023 62.30p 62.30p 61.00p 61.50p 600298
25/05/2023 63.00p 63.00p 62.00p 62.30p 499745
24/05/2023 63.00p 63.00p 62.00p 62.50p 1021751
23/05/2023 62.90p 63.00p 62.00p 62.50p 1353095
22/05/2023 63.70p 64.80p 61.10p 61.60p 639430
19/05/2023 63.00p 65.00p 62.96p 64.40p 511702
18/05/2023 63.00p 63.00p 61.68p 63.00p 644045
17/05/2023 61.90p 62.90p 61.25p 62.00p 420530
16/05/2023 60.90p 62.80p 60.50p 61.50p 691281
15/05/2023 59.30p 61.30p 59.20p 60.90p 466301
12/05/2023 59.20p 59.54p 58.60p 59.00p 744338
11/05/2023 59.50p 60.70p 58.60p 59.00p 1659466
10/05/2023 58.50p 61.50p 58.50p 59.80p 2277018
09/05/2023 56.90p 58.00p 55.85p 58.00p 509813
05/05/2023 55.90p 56.90p 55.20p 55.70p 90067
04/05/2023 55.80p 56.90p 55.50p 55.50p 99981
03/05/2023 55.90p 57.00p 55.14p 56.00p 546494
02/05/2023 57.00p 58.90p 53.00p 54.90p 1416459
28/04/2023 57.90p 58.69p 57.30p 57.70p 489384
27/04/2023 57.70p 58.40p 56.60p 57.90p 241209

*Close Price adjusted for both dividends and splits