Vertu Motors PLC VTU
LSE · United Kingdom · Retail Trade
GBp 85.30-1.50 (-1.73%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 85.30 | -1.73% | GBp 87.00 | GBp 87.80 | GBp 84.60 | 215.24K |
| 2026-09-30 | GBp 86.80 | +3.33% | GBp 83.30 | GBp 87.70 | GBp 83.30 | 270.56K |
| 2026-09-29 | GBp 84.00 | -1.06% | GBp 84.60 | GBp 87.90 | GBp 83.60 | 207.77K |
| 2026-09-28 | GBp 84.90 | -2.75% | GBp 84.00 | GBp 88.00 | GBp 84.00 | 412.33K |
| 2026-09-25 | GBp 87.30 | +2.22% | GBp 86.80 | GBp 87.30 | GBp 84.50 | 210.67K |
| 2026-09-24 | GBp 85.40 | +0.23% | GBp 84.00 | GBp 87.20 | GBp 83.50 | 171.91K |
| 2026-09-23 | GBp 85.20 | -0.12% | GBp 83.70 | GBp 87.20 | GBp 83.70 | 204.79K |
| 2026-09-22 | GBp 85.30 | +0.71% | GBp 85.90 | GBp 87.00 | GBp 83.20 | 215.89K |
| 2026-09-21 | GBp 84.70 | +1.44% | GBp 82.60 | GBp 86.40 | GBp 82.60 | 119.31K |
| 2026-09-18 | GBp 83.50 | -0.24% | GBp 83.40 | GBp 86.30 | GBp 83.00 | 137.75K |
| 2026-09-17 | GBp 83.70 | +0.48% | GBp 84.90 | GBp 86.70 | GBp 82.60 | 195.45K |
| 2026-09-16 | GBp 83.30 | -0.95% | GBp 86.70 | GBp 86.70 | GBp 83.00 | 115.48K |
| 2026-09-15 | GBp 84.10 | -2.77% | GBp 83.20 | GBp 87.00 | GBp 82.80 | 83.54K |
| 2026-09-14 | GBp 86.50 | +2.37% | GBp 82.90 | GBp 86.50 | GBp 82.80 | 188.26K |
| 2026-09-11 | GBp 84.50 | +2.18% | GBp 82.60 | GBp 85.50 | GBp 82.60 | 198.91K |
| 2026-09-10 | GBp 82.70 | -1.55% | GBp 87.00 | GBp 87.00 | GBp 82.70 | 211.55K |
| 2026-09-09 | GBp 84.00 | -2.89% | GBp 86.50 | GBp 87.00 | GBp 84.00 | 262.37K |
| 2026-09-08 | GBp 86.50 | -3.57% | GBp 87.00 | GBp 91.00 | GBp 84.60 | 173.45K |
| 2026-09-07 | GBp 89.70 | +3.58% | GBp 86.10 | GBp 90.50 | GBp 86.00 | 199.32K |
| 2026-09-04 | GBp 86.60 | -2.26% | GBp 91.90 | GBp 91.90 | GBp 86.00 | 261.29K |
| 2026-09-03 | GBp 88.60 | -2.32% | GBp 92.00 | GBp 92.00 | GBp 88.40 | 139.34K |
| 2026-09-02 | GBp 90.70 | +1.91% | GBp 88.70 | GBp 91.90 | GBp 88.16 | 630.61K |
| 2026-09-01 | GBp 89.00 | -1.98% | GBp 92.10 | GBp 92.40 | GBp 88.50 | 2.33M |
| 2026-08-28 | GBp 90.80 | -1.20% | GBp 90.40 | GBp 92.40 | GBp 88.90 | 622.32K |
| 2026-08-27 | GBp 91.90 | +6.86% | GBp 89.00 | GBp 92.90 | GBp 87.60 | 1.24M |
| 2026-08-26 | GBp 86.00 | +1.18% | GBp 85.00 | GBp 86.00 | GBp 84.00 | 200.50K |
| 2026-08-25 | GBp 85.00 | +1.07% | GBp 84.50 | GBp 85.00 | GBp 84.00 | 463.40K |
| 2026-08-24 | GBp 84.10 | -0.24% | GBp 83.00 | GBp 85.00 | GBp 82.60 | 172.73K |
| 2026-08-21 | GBp 84.30 | -0.82% | GBp 83.10 | GBp 85.00 | GBp 83.00 | 165.93K |
| 2026-08-20 | GBp 85.00 | +1.19% | GBp 82.80 | GBp 85.00 | GBp 82.50 | 348.22K |
| 2026-08-19 | GBp 84.00 | 0.00% | GBp 82.50 | GBp 84.60 | GBp 82.10 | 336.94K |
| 2026-08-18 | GBp 84.00 | 0.00% | GBp 82.30 | GBp 84.00 | GBp 82.20 | 519.12K |
| 2026-08-17 | GBp 84.00 | 0.00% | GBp 82.20 | GBp 84.00 | GBp 82.20 | 319.24K |
| 2026-08-14 | GBp 84.00 | 0.00% | GBp 84.00 | GBp 84.90 | GBp 82.20 | 438.62K |
| 2026-08-13 | GBp 84.00 | -0.36% | GBp 82.70 | GBp 85.00 | GBp 82.20 | 456.66K |
| 2026-08-12 | GBp 84.30 | -0.12% | GBp 82.30 | GBp 85.00 | GBp 82.20 | 436.33K |
| 2026-08-11 | GBp 84.40 | +2.30% | GBp 82.10 | GBp 84.90 | GBp 82.10 | 200.72K |
| 2026-08-10 | GBp 82.50 | -1.67% | GBp 84.10 | GBp 85.00 | GBp 82.00 | 566.27K |
| 2026-08-07 | GBp 83.90 | +2.32% | GBp 84.00 | GBp 84.10 | GBp 81.00 | 951.45K |
| 2026-08-06 | GBp 82.00 | -0.49% | GBp 82.30 | GBp 85.00 | GBp 81.00 | 61.82K |
| 2026-08-05 | GBp 82.40 | -2.37% | GBp 83.00 | GBp 85.40 | GBp 82.10 | 877.53K |
| 2026-08-04 | GBp 84.40 | +1.69% | GBp 85.00 | GBp 85.00 | GBp 81.96 | 337.08K |
| 2026-08-03 | GBp 83.00 | +1.59% | GBp 85.00 | GBp 85.00 | GBp 81.00 | 222.42K |
| 2026-07-31 | GBp 81.70 | -1.57% | GBp 82.70 | GBp 85.00 | GBp 81.70 | 336.91K |
| 2026-07-30 | GBp 83.00 | -2.81% | GBp 84.80 | GBp 85.40 | GBp 82.00 | 845.41K |
| 2026-07-29 | GBp 85.40 | +3.39% | GBp 81.00 | GBp 85.40 | GBp 81.00 | 592.88K |
| 2026-07-28 | GBp 82.60 | +2.86% | GBp 81.00 | GBp 85.00 | GBp 78.00 | 1.65M |
| 2026-07-27 | GBp 80.30 | +1.65% | GBp 80.00 | GBp 80.50 | GBp 78.10 | 425.37K |
| 2026-07-24 | GBp 79.00 | +2.86% | GBp 79.00 | GBp 79.90 | GBp 76.10 | 599.12K |
| 2026-07-23 | GBp 76.80 | -1.92% | GBp 79.20 | GBp 80.40 | GBp 76.50 | 357.93K |
| 2026-07-22 | GBp 78.30 | -2.00% | GBp 78.90 | GBp 80.50 | GBp 78.10 | 3.76M |
| 2026-07-21 | GBp 79.90 | +1.91% | GBp 78.90 | GBp 80.50 | GBp 75.80 | 1.54M |
| 2026-07-20 | GBp 78.40 | +1.82% | GBp 76.00 | GBp 79.00 | GBp 76.00 | 365.52K |
| 2026-07-17 | GBp 77.00 | +1.85% | GBp 76.00 | GBp 77.50 | GBp 74.50 | 409.30K |
| 2026-07-16 | GBp 75.60 | 0.00% | GBp 76.00 | GBp 76.00 | GBp 73.20 | 93.93K |
| 2026-07-15 | GBp 75.60 | +0.80% | GBp 75.40 | GBp 76.00 | GBp 73.50 | 86.23K |
| 2026-07-14 | GBp 75.00 | +1.90% | GBp 73.60 | GBp 76.00 | GBp 73.60 | 388.86K |
| 2026-07-13 | GBp 73.60 | -1.60% | GBp 75.80 | GBp 75.80 | GBp 73.00 | 1.04M |
| 2026-07-10 | GBp 74.80 | +1.08% | GBp 75.70 | GBp 75.70 | GBp 73.00 | 233.97K |
| 2026-07-09 | GBp 74.00 | -0.54% | GBp 75.80 | GBp 75.80 | GBp 72.99 | 111.58K |
| 2026-07-08 | GBp 74.40 | +0.54% | GBp 75.80 | GBp 75.80 | GBp 72.71 | 182.01K |
| 2026-07-07 | GBp 74.00 | +0.41% | GBp 73.30 | GBp 75.20 | GBp 72.60 | 308.46K |
| 2026-07-06 | GBp 73.70 | -0.14% | GBp 76.00 | GBp 76.00 | GBp 73.00 | 112.07K |
| 2026-07-03 | GBp 73.80 | -1.73% | GBp 76.00 | GBp 76.00 | GBp 73.10 | 297.54K |
| 2026-07-02 | GBp 75.10 | +1.08% | GBp 75.00 | GBp 76.00 | GBp 73.10 | 294.02K |
| 2026-07-01 | GBp 74.30 | +0.41% | GBp 75.00 | GBp 75.00 | GBp 73.10 | 78.36K |
| 2026-06-30 | GBp 74.00 | +0.41% | GBp 74.00 | GBp 76.00 | GBp 72.75 | 321.65K |
| 2026-06-29 | GBp 73.70 | -2.38% | GBp 77.00 | GBp 77.50 | GBp 73.70 | 333.94K |
| 2026-06-26 | GBp 75.50 | +0.94% | GBp 73.00 | GBp 76.90 | GBp 73.00 | 205.20K |
| 2026-06-25 | GBp 74.80 | +0.67% | GBp 75.00 | GBp 77.00 | GBp 73.30 | 539.95K |
| 2026-06-24 | GBp 74.30 | +1.78% | GBp 77.10 | GBp 77.70 | GBp 74.00 | 438.34K |
| 2026-06-23 | GBp 73.00 | -2.14% | GBp 74.00 | GBp 75.70 | GBp 72.10 | 167.43K |
| 2026-06-22 | GBp 74.60 | +0.13% | GBp 74.50 | GBp 75.70 | GBp 74.50 | 117.42K |
| 2026-06-19 | GBp 74.50 | -1.59% | GBp 74.90 | GBp 75.70 | GBp 74.10 | 85.45K |
| 2026-06-18 | GBp 75.70 | +0.93% | GBp 74.10 | GBp 76.80 | GBp 73.70 | 212.61K |
| 2026-06-17 | GBp 75.00 | +0.54% | GBp 75.00 | GBp 75.49 | GBp 73.50 | 365.07K |
| 2026-06-16 | GBp 74.60 | -0.53% | GBp 75.00 | GBp 75.00 | GBp 73.30 | 151.01K |
| 2026-06-15 | GBp 75.00 | +2.04% | GBp 74.50 | GBp 75.00 | GBp 73.20 | 420.57K |
| 2026-06-12 | GBp 73.50 | -0.41% | GBp 72.60 | GBp 73.90 | GBp 72.20 | 105.44K |
| 2026-06-11 | GBp 73.80 | +0.41% | GBp 74.00 | GBp 74.00 | GBp 71.90 | 383.87K |
| 2026-06-10 | GBp 73.50 | -0.54% | GBp 72.50 | GBp 73.70 | GBp 71.90 | 200.74K |
| 2026-06-09 | GBp 73.90 | +2.07% | GBp 71.20 | GBp 73.90 | GBp 70.40 | 204.97K |
| 2026-06-08 | GBp 72.40 | +1.97% | GBp 70.00 | GBp 73.40 | GBp 70.00 | 323.11K |
| 2026-06-05 | GBp 71.00 | +0.42% | GBp 72.60 | GBp 73.40 | GBp 70.50 | 141.79K |
| 2026-06-04 | GBp 70.70 | -0.42% | GBp 73.00 | GBp 73.20 | GBp 70.50 | 150.74K |
| 2026-06-03 | GBp 71.00 | -5.33% | GBp 74.50 | GBp 77.50 | GBp 71.00 | 2.03M |
| 2026-06-02 | GBp 75.00 | +5.34% | GBp 72.00 | GBp 77.50 | GBp 70.50 | 1.33M |
| 2026-06-01 | GBp 71.20 | +0.28% | GBp 71.20 | GBp 75.00 | GBp 68.20 | 1.44M |
| 2026-05-29 | GBp 71.00 | +11.81% | GBp 63.00 | GBp 86.00 | GBp 63.00 | 26.41M |
| 2026-05-28 | GBp 63.50 | -0.78% | GBp 64.50 | GBp 64.50 | GBp 62.10 | 135.71K |