Vertu Motors plc (VTU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:19PM BST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 74.00 | 74.00 | 72.20 | 72.89 | 72.89 | 242,038 |
| 28 June 2024 | 73.00 | 75.70 | 71.50 | 71.90 | 71.90 | 863,655 |
| 27 June 2024 | 76.40 | 77.50 | 74.00 | 74.70 | 74.70 | 2,474,975 |
| 27 June 2024 | 1.5 Dividend | |||||
| 26 June 2024 | 78.00 | 81.00 | 76.40 | 76.50 | 75.00 | 2,254,240 |
| 25 June 2024 | 81.80 | 81.80 | 77.60 | 77.60 | 76.08 | 956,787 |
| 24 June 2024 | 78.50 | 80.75 | 78.40 | 78.50 | 76.96 | 407,598 |
| 21 June 2024 | 79.10 | 81.40 | 78.30 | 78.50 | 76.96 | 169,826 |
| 20 June 2024 | 79.50 | 81.50 | 78.00 | 78.50 | 76.96 | 392,245 |
| 19 June 2024 | 79.10 | 81.90 | 78.06 | 78.50 | 76.96 | 191,941 |
| 18 June 2024 | 80.00 | 81.00 | 78.00 | 78.50 | 76.96 | 401,872 |
| 17 June 2024 | 79.90 | 80.00 | 78.10 | 78.50 | 76.96 | 244,102 |
| 14 June 2024 | 79.00 | 81.80 | 78.10 | 78.70 | 77.16 | 597,588 |
| 13 June 2024 | 80.40 | 81.80 | 79.10 | 79.20 | 77.65 | 196,781 |
| 12 June 2024 | 80.10 | 81.80 | 79.00 | 80.70 | 79.12 | 160,102 |
| 11 June 2024 | 81.50 | 82.60 | 80.10 | 80.40 | 78.82 | 439,312 |
| 10 June 2024 | 81.90 | 81.90 | 80.00 | 80.80 | 79.22 | 563,256 |
| 07 June 2024 | 81.40 | 81.90 | 79.65 | 80.90 | 79.31 | 221,783 |
| 06 June 2024 | 80.20 | 81.90 | 79.45 | 80.10 | 78.53 | 190,904 |
| 05 June 2024 | 80.70 | 81.20 | 78.00 | 80.20 | 78.63 | 253,117 |
| 04 June 2024 | 78.80 | 80.90 | 78.50 | 80.10 | 78.53 | 322,431 |
| 03 June 2024 | 78.80 | 81.00 | 78.50 | 79.30 | 77.75 | 149,559 |
| 31 May 2024 | 79.70 | 81.00 | 78.50 | 79.70 | 78.14 | 563,442 |
| 30 May 2024 | 78.10 | 79.87 | 78.10 | 79.40 | 77.84 | 231,626 |
| 29 May 2024 | 78.20 | 79.20 | 78.20 | 78.70 | 77.16 | 238,348 |
| 28 May 2024 | 79.10 | 79.20 | 78.00 | 78.90 | 77.35 | 243,352 |
| 24 May 2024 | 81.00 | 81.00 | 78.25 | 78.70 | 77.16 | 316,147 |
| 23 May 2024 | 81.00 | 81.00 | 79.10 | 79.80 | 78.24 | 396,087 |
| 22 May 2024 | 79.90 | 80.30 | 78.40 | 78.90 | 77.35 | 959,660 |
| 21 May 2024 | 80.00 | 80.00 | 77.00 | 79.30 | 77.75 | 590,451 |
| 20 May 2024 | 79.50 | 79.90 | 78.10 | 78.80 | 77.25 | 319,938 |
| 17 May 2024 | 79.40 | 80.90 | 77.30 | 79.20 | 77.65 | 1,134,708 |
| 16 May 2024 | 77.70 | 80.90 | 75.10 | 79.50 | 77.94 | 1,228,495 |
| 15 May 2024 | 76.20 | 78.40 | 75.48 | 78.40 | 76.86 | 830,938 |
| 14 May 2024 | 73.60 | 76.90 | 73.00 | 76.10 | 74.61 | 559,881 |
| 13 May 2024 | 73.00 | 76.50 | 73.00 | 74.00 | 72.55 | 393,681 |
| 10 May 2024 | 75.40 | 76.90 | 73.00 | 75.30 | 73.82 | 516,109 |
| 09 May 2024 | 75.50 | 76.40 | 74.80 | 75.30 | 73.82 | 448,799 |
| 08 May 2024 | 73.60 | 75.70 | 73.60 | 74.70 | 73.24 | 690,787 |
| 07 May 2024 | 69.00 | 75.00 | 69.00 | 74.00 | 72.55 | 996,222 |
| 03 May 2024 | 71.00 | 72.00 | 69.64 | 71.90 | 70.49 | 724,678 |
| 02 May 2024 | 71.00 | 71.90 | 68.80 | 70.50 | 69.12 | 321,855 |
| 01 May 2024 | 71.50 | 71.50 | 68.30 | 70.70 | 69.31 | 202,385 |
| 30 Apr 2024 | 71.00 | 71.50 | 69.65 | 70.50 | 69.12 | 685,952 |
| 29 Apr 2024 | 70.00 | 71.00 | 67.00 | 70.70 | 69.31 | 425,780 |
| 26 Apr 2024 | 70.00 | 70.00 | 67.80 | 69.20 | 67.84 | 541,982 |
| 25 Apr 2024 | 68.20 | 70.00 | 67.00 | 67.80 | 66.47 | 213,364 |
| 24 Apr 2024 | 68.10 | 69.70 | 67.10 | 69.00 | 67.65 | 676,343 |
| 23 Apr 2024 | 67.50 | 69.81 | 65.70 | 68.60 | 67.25 | 631,694 |
| 22 Apr 2024 | 64.00 | 68.10 | 64.00 | 67.70 | 66.37 | 5,974,885 |
| 19 Apr 2024 | 65.20 | 65.70 | 64.00 | 64.90 | 63.63 | 2,214,262 |
| 18 Apr 2024 | 64.50 | 67.80 | 64.50 | 65.50 | 64.22 | 724,660 |
| 17 Apr 2024 | 65.00 | 66.00 | 64.50 | 64.60 | 63.33 | 1,604,163 |
| 16 Apr 2024 | 66.40 | 69.00 | 65.00 | 65.80 | 64.51 | 618,410 |
| 15 Apr 2024 | 67.10 | 68.40 | 66.30 | 66.50 | 65.20 | 806,264 |
| 12 Apr 2024 | 68.10 | 70.00 | 66.10 | 66.40 | 65.10 | 580,864 |
| 11 Apr 2024 | 68.40 | 69.90 | 68.10 | 68.60 | 67.25 | 316,766 |
| 10 Apr 2024 | 68.30 | 70.10 | 67.00 | 68.40 | 67.06 | 402,943 |
| 09 Apr 2024 | 68.60 | 70.00 | 67.00 | 69.90 | 68.53 | 504,454 |
| 08 Apr 2024 | 67.00 | 69.20 | 67.00 | 68.70 | 67.35 | 411,412 |
| 05 Apr 2024 | 67.70 | 69.00 | 67.10 | 67.80 | 66.47 | 853,257 |
| 04 Apr 2024 | 66.10 | 69.90 | 67.70 | 69.20 | 67.84 | 698,681 |
| 03 Apr 2024 | 66.10 | 68.90 | 66.00 | 67.50 | 66.18 | 488,321 |
| 02 Apr 2024 | 67.80 | 69.00 | 66.30 | 66.80 | 65.49 | 356,347 |
| 28 Mar 2024 | 68.20 | 68.90 | 66.40 | 67.50 | 66.18 | 583,759 |
| 27 Mar 2024 | 66.00 | 69.00 | 66.00 | 66.80 | 65.49 | 245,817 |
| 26 Mar 2024 | 66.50 | 69.00 | 65.40 | 66.50 | 65.20 | 446,959 |
| 25 Mar 2024 | 67.10 | 67.70 | 65.10 | 66.50 | 65.20 | 588,201 |
| 22 Mar 2024 | 65.50 | 66.60 | 65.09 | 66.20 | 64.90 | 442,423 |
| 21 Mar 2024 | 66.00 | 68.07 | 65.10 | 65.50 | 64.22 | 605,093 |
| 20 Mar 2024 | 67.50 | 67.90 | 65.00 | 66.80 | 65.49 | 245,172 |
| 19 Mar 2024 | 66.70 | 69.90 | 66.40 | 67.00 | 65.69 | 248,208 |
| 18 Mar 2024 | 66.00 | 69.00 | 65.00 | 67.00 | 65.69 | 499,519 |
| 15 Mar 2024 | 68.30 | 68.90 | 65.10 | 67.10 | 65.78 | 415,538 |
| 14 Mar 2024 | 65.30 | 67.75 | 65.10 | 66.00 | 64.71 | 823,625 |
| 13 Mar 2024 | 66.10 | 67.00 | 65.80 | 66.00 | 64.71 | 164,666 |
| 12 Mar 2024 | 65.50 | 66.30 | 65.23 | 66.00 | 64.71 | 699,900 |
| 11 Mar 2024 | 66.60 | 68.90 | 65.40 | 65.70 | 64.41 | 931,754 |
| 08 Mar 2024 | 67.10 | 68.40 | 66.20 | 67.40 | 66.08 | 767,391 |
| 07 Mar 2024 | 69.70 | 70.00 | 66.50 | 67.10 | 65.78 | 698,606 |
| 06 Mar 2024 | 67.00 | 70.00 | 66.41 | 66.70 | 65.39 | 1,675,956 |
| 05 Mar 2024 | 70.80 | 70.80 | 66.50 | 67.00 | 65.69 | 915,828 |
| 04 Mar 2024 | 65.50 | 70.40 | 65.50 | 70.00 | 68.63 | 1,012,612 |
| 01 Mar 2024 | 65.60 | 68.00 | 65.60 | 67.50 | 66.18 | 372,097 |
| 29 Feb 2024 | 68.00 | 68.00 | 64.80 | 65.90 | 64.61 | 930,086 |
| 28 Feb 2024 | 65.90 | 67.10 | 65.00 | 65.90 | 64.61 | 388,980 |
| 27 Feb 2024 | 65.60 | 67.90 | 65.50 | 65.90 | 64.61 | 480,331 |
| 26 Feb 2024 | 67.00 | 67.72 | 64.61 | 65.70 | 64.41 | 652,170 |
| 23 Feb 2024 | 66.00 | 67.00 | 64.40 | 66.90 | 65.59 | 516,305 |
| 22 Feb 2024 | 64.10 | 65.80 | 64.00 | 65.10 | 63.82 | 468,424 |
| 21 Feb 2024 | 64.70 | 65.90 | 64.18 | 64.40 | 63.14 | 271,212 |
| 20 Feb 2024 | 66.00 | 66.00 | 64.60 | 65.30 | 64.02 | 347,138 |
| 19 Feb 2024 | 66.00 | 66.00 | 64.10 | 65.00 | 63.73 | 367,488 |
| 16 Feb 2024 | 64.20 | 66.00 | 64.10 | 64.80 | 63.53 | 244,743 |
| 15 Feb 2024 | 65.10 | 65.90 | 64.50 | 64.50 | 63.24 | 302,758 |
| 14 Feb 2024 | 65.00 | 65.80 | 64.00 | 65.10 | 63.82 | 610,352 |
| 13 Feb 2024 | 64.60 | 65.30 | 63.10 | 64.60 | 63.33 | 785,465 |
| 12 Feb 2024 | 65.10 | 65.52 | 62.10 | 64.60 | 63.33 | 297,061 |
| 09 Feb 2024 | 67.00 | 67.00 | 63.70 | 64.60 | 63.33 | 1,006,777 |
| 08 Feb 2024 | 66.00 | 66.00 | 64.00 | 65.30 | 64.02 | 786,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.