Market data

Select a section

Vertu Motors

(VTU)
Sector: Retailers
58.70p
-1.20p -2.00
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/10/2025 57.90p 60.00p 57.10p 58.70p 876,300
07/10/2025 58.60p 61.40p 58.60p 59.90p 449,183
06/10/2025 61.00p 62.60p 59.11p 60.00p 751,768
03/10/2025 60.50p 62.00p 59.90p 60.90p 291,663
02/10/2025 60.30p 62.80p 59.80p 61.80p 337,843
01/10/2025 60.20p 62.70p 59.10p 60.50p 304,502
30/09/2025 59.00p 62.60p 59.00p 60.50p 556,500
29/09/2025 60.00p 61.80p 59.10p 60.50p 368,165
26/09/2025 61.40p 62.60p 60.01p 60.30p 247,621
25/09/2025 60.40p 61.90p 59.30p 60.00p 206,748
24/09/2025 59.50p 61.20p 59.10p 60.00p 249,826
23/09/2025 59.00p 61.90p 59.00p 60.10p 223,471
22/09/2025 59.40p 62.60p 59.40p 59.70p 180,030
19/09/2025 59.10p 62.50p 59.10p 59.40p 263,608
18/09/2025 61.40p 62.70p 58.90p 58.90p 448,156
17/09/2025 62.80p 62.80p 60.71p 61.10p 183,620
16/09/2025 61.50p 62.80p 60.80p 61.90p 341,429
15/09/2025 62.10p 62.80p 61.80p 61.80p 206,117
12/09/2025 61.60p 62.80p 61.50p 62.10p 197,575
11/09/2025 62.00p 62.80p 61.50p 62.20p 204,822
10/09/2025 61.60p 62.30p 59.00p 62.00p 152,227
09/09/2025 59.50p 62.00p 58.20p 61.50p 265,294
08/09/2025 58.30p 60.73p 58.30p 60.20p 112,988
05/09/2025 59.50p 60.30p 59.10p 60.00p 262,018
04/09/2025 60.10p 60.20p 58.20p 60.20p 252,314
02/09/2025 59.00p 60.30p 58.50p 58.70p 299,663
01/09/2025 58.30p 60.00p 58.20p 59.00p 161,373
29/08/2025 60.30p 60.30p 59.30p 59.50p 153,416
28/08/2025 59.70p 60.30p 58.90p 59.50p 141,960
27/08/2025 59.80p 60.20p 58.20p 59.70p 155,340
26/08/2025 60.00p 60.30p 59.00p 59.80p 78,781
25/08/2025 59.10p 60.30p 59.00p 60.00p 190,610
22/08/2025 59.10p 60.30p 59.00p 60.00p 190,610
21/08/2025 59.90p 60.30p 59.00p 60.10p 280,386
20/08/2025 59.90p 60.30p 59.00p 60.00p 446,083
19/08/2025 59.10p 60.30p 59.10p 59.90p 188,236
18/08/2025 59.50p 61.40p 59.00p 60.30p 189,508
15/08/2025 60.30p 60.90p 60.00p 60.20p 154,515
14/08/2025 60.60p 61.60p 59.00p 60.70p 347,461
13/08/2025 60.10p 62.20p 60.10p 61.60p 163,625
12/08/2025 61.80p 62.20p 60.10p 60.70p 658,900
11/08/2025 62.00p 62.00p 59.00p 61.40p 89,345
08/08/2025 58.90p 62.00p 58.90p 61.80p 210,033
07/08/2025 61.00p 61.70p 58.20p 61.60p 114,666
06/08/2025 59.40p 61.00p 59.40p 61.00p 223,961
05/08/2025 60.00p 61.00p 59.50p 59.90p 463,753
04/08/2025 58.80p 61.70p 58.60p 60.90p 281,356
01/08/2025 59.50p 61.20p 59.20p 60.00p 398,849
31/07/2025 59.50p 60.20p 58.20p 60.60p 257,623
30/07/2025 60.50p 61.40p 59.90p 60.40p 325,601
29/07/2025 61.00p 61.60p 59.90p 60.40p 433,405
28/07/2025 62.00p 62.80p 60.60p 60.60p 548,769
25/07/2025 62.30p 62.62p 61.60p 62.00p 521,028
24/07/2025 62.00p 63.40p 61.70p 62.30p 243,386
23/07/2025 60.90p 62.90p 60.80p 62.30p 455,704
22/07/2025 62.30p 63.23p 62.00p 62.50p 392,730
21/07/2025 60.90p 63.40p 60.90p 62.50p 503,593
18/07/2025 61.80p 64.00p 61.80p 63.30p 151,596
17/07/2025 61.10p 63.30p 61.00p 63.30p 264,257
16/07/2025 61.80p 63.20p 61.80p 63.00p 179,855
15/07/2025 60.80p 62.90p 60.80p 62.00p 405,345
14/07/2025 60.80p 62.60p 60.80p 61.00p 376,126
11/07/2025 61.40p 64.00p 61.00p 61.80p 432,803
10/07/2025 61.10p 64.00p 60.80p 62.00p 522,569
09/07/2025 63.30p 64.00p 60.80p 61.20p 619,788
08/07/2025 62.60p 64.00p 62.25p 63.20p 780,463
07/07/2025 61.10p 63.60p 61.00p 62.60p 155,781
04/07/2025 61.60p 63.60p 61.00p 61.00p 64,991
03/07/2025 63.10p 63.60p 61.90p 61.90p 186,976
02/07/2025 63.00p 63.90p 61.10p 63.00p 135,348
01/07/2025 61.80p 63.60p 61.10p 62.40p 1,495,943
30/06/2025 62.70p 63.50p 61.10p 63.50p 298,312
27/06/2025 63.00p 63.90p 61.56p 62.70p 3,184,803
26/06/2025 62.00p 64.40p 61.40p 62.50p 1,204,243
25/06/2025 63.00p 63.60p 62.30p 62.60p 779,002
24/06/2025 61.10p 63.00p 61.00p 62.20p 440,405
23/06/2025 62.40p 63.00p 61.00p 62.50p 471,461
20/06/2025 61.30p 62.20p 61.00p 62.20p 74,819
19/06/2025 61.30p 62.90p 61.20p 61.50p 98,734
18/06/2025 62.40p 64.90p 61.00p 61.80p 437,587
17/06/2025 62.40p 64.90p 62.40p 63.30p 275,617
16/06/2025 63.40p 65.70p 62.40p 62.60p 191,011
13/06/2025 63.40p 65.90p 63.07p 63.20p 184,402
12/06/2025 64.20p 66.00p 64.20p 65.10p 101,081
11/06/2025 64.70p 66.00p 64.10p 65.30p 224,907
10/06/2025 63.80p 66.00p 63.00p 65.00p 690,196
09/06/2025 64.40p 65.00p 63.00p 65.00p 208,816
06/06/2025 64.40p 66.00p 63.00p 64.40p 376,156
05/06/2025 64.60p 66.00p 63.60p 63.90p 385,816
04/06/2025 63.10p 66.00p 63.10p 65.00p 334,718
03/06/2025 64.00p 65.40p 63.00p 64.50p 1,722,345
02/06/2025 64.10p 67.00p 61.50p 62.50p 174,597
30/05/2025 67.00p 67.00p 64.20p 65.00p 553,887
29/05/2025 64.50p 65.70p 64.10p 64.10p 425,111
28/05/2025 65.00p 66.55p 64.00p 65.00p 962,064
27/05/2025 63.10p 65.80p 62.80p 65.00p 891,597
26/05/2025 62.90p 63.20p 62.00p 63.20p 438,909
23/05/2025 62.90p 63.20p 62.00p 63.20p 438,909
22/05/2025 60.30p 63.00p 59.90p 63.00p 189,319
21/05/2025 59.90p 62.40p 59.90p 61.00p 270,967
20/05/2025 61.70p 63.10p 59.90p 60.70p 2,197,170
19/05/2025 63.80p 65.00p 60.60p 60.60p 376,360
16/05/2025 64.10p 64.90p 62.10p 63.00p 357,945
15/05/2025 63.50p 64.90p 62.60p 64.00p 176,118
14/05/2025 63.10p 65.00p 62.10p 64.80p 408,618
13/05/2025 62.20p 64.60p 61.70p 63.10p 217,719
12/05/2025 64.00p 64.00p 61.80p 62.20p 160,296
09/05/2025 64.00p 64.00p 61.60p 63.40p 186,159
08/05/2025 62.40p 64.00p 61.70p 62.80p 234,353
07/05/2025 61.60p 64.00p 59.80p 64.00p 384,097
06/05/2025 60.50p 60.80p 59.70p 60.50p 667,714
05/05/2025 60.70p 61.10p 60.30p 60.60p 257,188
02/05/2025 60.70p 61.10p 60.30p 60.60p 257,188
01/05/2025 61.60p 64.20p 60.50p 60.70p 548,166
30/04/2025 63.30p 64.80p 61.50p 62.00p 784,735
29/04/2025 61.70p 63.90p 60.10p 63.40p 403,857
28/04/2025 58.10p 62.92p 58.10p 62.50p 617,155
25/04/2025 59.90p 61.40p 59.30p 61.20p 459,292
24/04/2025 60.00p 60.00p 59.00p 59.70p 126,637
23/04/2025 58.30p 59.90p 57.10p 59.90p 137,517
22/04/2025 56.10p 59.60p 56.10p 58.80p 377,317
21/04/2025 59.10p 59.90p 58.00p 58.20p 239,677
18/04/2025 59.10p 59.90p 58.00p 58.20p 239,677
17/04/2025 59.10p 59.90p 58.00p 58.20p 239,677
16/04/2025 59.00p 59.40p 56.00p 58.20p 367,753
15/04/2025 52.60p 58.60p 52.10p 58.60p 439,028
14/04/2025 51.40p 55.00p 51.20p 55.00p 487,122
11/04/2025 51.60p 52.80p 51.20p 52.10p 684,703
10/04/2025 54.00p 54.00p 52.00p 53.00p 414,535
09/04/2025 51.10p 52.72p 51.00p 52.00p 192,286

Market data

Select a section