Vertu Motors PLC VTU
LSE · Birleşik Krallık · Perakende Ticaret
GBp 85,30-1,50 (-%1,73)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |