Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
24/06/2024 78.50p 80.75p 78.40p 78.50p 407598
21/06/2024 79.10p 81.40p 78.30p 78.50p 169826
20/06/2024 79.50p 81.50p 78.00p 78.50p 292245
19/06/2024 79.10p 81.90p 78.06p 78.50p 191941
18/06/2024 80.00p 81.00p 78.00p 78.50p 401873
17/06/2024 79.90p 80.00p 78.10p 78.50p 144103
14/06/2024 79.00p 81.80p 78.10p 78.70p 597588
13/06/2024 80.40p 81.80p 79.10p 79.20p 196781
12/06/2024 80.10p 81.80p 79.00p 80.70p 160104
11/06/2024 81.50p 82.60p 80.10p 80.40p 439313
10/06/2024 81.90p 81.90p 80.00p 80.80p 563257
07/06/2024 81.40p 81.90p 79.65p 80.90p 221783
06/06/2024 80.20p 81.90p 79.45p 80.10p 190904
05/06/2024 80.70p 81.20p 78.00p 80.20p 253117
04/06/2024 78.80p 80.90p 78.50p 80.10p 322431
03/06/2024 78.80p 81.00p 78.50p 79.30p 149559
31/05/2024 79.70p 81.00p 78.60p 79.70p 212118
30/05/2024 78.10p 79.87p 78.10p 79.40p 231626
29/05/2024 78.20p 79.20p 78.20p 78.70p 238348
28/05/2024 79.10p 79.20p 78.00p 78.90p 243352
24/05/2024 81.00p 81.00p 78.25p 78.70p 316147
23/05/2024 81.00p 81.00p 79.10p 79.80p 396087
22/05/2024 79.90p 80.30p 78.40p 78.90p 809660
21/05/2024 80.00p 80.00p 77.00p 79.30p 590451
20/05/2024 79.50p 79.90p 78.10p 78.80p 319939
17/05/2024 79.40p 80.90p 77.30p 79.20p 934708
16/05/2024 77.70p 80.90p 75.10p 79.50p 1228496
15/05/2024 76.20p 78.40p 75.48p 78.40p 830939
14/05/2024 73.60p 76.90p 73.00p 76.10p 559882
13/05/2024 73.00p 76.50p 73.00p 74.00p 393682
10/05/2024 75.40p 76.90p 73.00p 75.30p 266109
09/05/2024 75.50p 76.40p 74.80p 75.30p 298799
08/05/2024 73.60p 75.70p 73.60p 74.70p 690788
07/05/2024 69.00p 75.00p 69.00p 74.00p 996223
03/05/2024 71.00p 72.00p 69.64p 71.90p 724678
02/05/2024 71.00p 71.90p 68.80p 70.50p 321855
01/05/2024 71.50p 71.50p 68.30p 70.70p 202385
30/04/2024 71.00p 71.50p 69.65p 70.50p 685952
29/04/2024 70.00p 71.00p 67.00p 70.70p 425781
26/04/2024 70.00p 70.00p 67.80p 69.20p 321331
25/04/2024 68.20p 70.00p 67.00p 67.80p 162566
24/04/2024 68.10p 69.70p 67.10p 69.00p 424264
23/04/2024 67.50p 69.81p 65.70p 68.60p 489842
22/04/2024 64.00p 68.10p 64.00p 67.70p 5912436
19/04/2024 65.20p 65.70p 64.00p 64.90p 2191707
18/04/2024 64.50p 67.80p 64.50p 65.50p 443385
17/04/2024 65.00p 66.00p 64.50p 64.60p 1542818
16/04/2024 66.40p 69.00p 65.00p 65.80p 523291
15/04/2024 67.10p 68.40p 66.30p 66.50p 702283
12/04/2024 68.10p 70.00p 66.10p 66.40p 481522
11/04/2024 68.40p 69.90p 68.10p 68.60p 237623
10/04/2024 68.30p 70.10p 67.00p 68.40p 286833
09/04/2024 68.60p 70.00p 67.00p 69.90p 430401
08/04/2024 67.00p 69.20p 67.00p 68.70p 337197
05/04/2024 67.70p 69.00p 67.10p 67.80p 822275
04/04/2024 68.40p 69.90p 66.10p 69.20p 448003
03/04/2024 66.10p 68.90p 66.00p 67.50p 455087
02/04/2024 67.80p 69.00p 66.30p 66.80p 270551
28/03/2024 68.20p 68.90p 66.40p 67.50p 481276
27/03/2024 66.00p 69.00p 66.00p 66.80p 227053
26/03/2024 66.50p 69.00p 65.40p 66.50p 410023
25/03/2024 67.10p 67.70p 65.10p 66.50p 528920
22/03/2024 65.50p 66.60p 65.09p 66.20p 398327
21/03/2024 66.00p 68.07p 65.10p 65.50p 525105
20/03/2024 66.70p 67.00p 66.70p 66.80p 155292
19/03/2024 66.70p 69.90p 66.40p 67.00p 220397
18/03/2024 66.00p 69.00p 65.00p 67.00p 498666
15/03/2024 68.30p 68.90p 65.10p 67.10p 356081
14/03/2024 65.30p 67.75p 65.10p 66.00p 802771
13/03/2024 66.10p 67.00p 65.80p 66.00p 138912

*Close Price adjusted for both dividends and splits