Vertu Motors plc (VTU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:23AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 71.00 | 71.00 | 68.80 | 69.74 | 69.74 | 197,675 |
| 01 May 2024 | 71.50 | 71.50 | 68.30 | 70.70 | 70.70 | 202,385 |
| 30 Apr 2024 | 71.00 | 71.50 | 69.65 | 70.50 | 70.50 | 685,952 |
| 29 Apr 2024 | 70.00 | 71.00 | 67.00 | 70.70 | 70.70 | 425,780 |
| 26 Apr 2024 | 70.00 | 70.00 | 67.80 | 69.20 | 69.20 | 541,982 |
| 25 Apr 2024 | 68.20 | 70.00 | 67.00 | 67.80 | 67.80 | 213,364 |
| 24 Apr 2024 | 68.10 | 69.70 | 67.10 | 69.00 | 69.00 | 676,343 |
| 23 Apr 2024 | 67.50 | 69.81 | 65.70 | 68.60 | 68.60 | 631,694 |
| 22 Apr 2024 | 64.00 | 68.10 | 64.00 | 67.70 | 67.70 | 5,974,885 |
| 19 Apr 2024 | 65.20 | 65.70 | 64.00 | 64.90 | 64.90 | 2,214,262 |
| 18 Apr 2024 | 64.50 | 67.80 | 64.50 | 65.50 | 65.50 | 724,660 |
| 17 Apr 2024 | 65.00 | 66.00 | 64.50 | 64.60 | 64.60 | 1,604,163 |
| 16 Apr 2024 | 66.40 | 69.00 | 65.00 | 65.80 | 65.80 | 618,410 |
| 15 Apr 2024 | 67.10 | 68.40 | 66.30 | 66.50 | 66.50 | 806,264 |
| 12 Apr 2024 | 68.10 | 70.00 | 66.10 | 66.40 | 66.40 | 580,864 |
| 11 Apr 2024 | 68.40 | 69.90 | 68.10 | 68.60 | 68.60 | 316,766 |
| 10 Apr 2024 | 68.30 | 70.10 | 67.00 | 68.40 | 68.40 | 402,943 |
| 09 Apr 2024 | 68.60 | 70.00 | 67.00 | 69.90 | 69.90 | 504,454 |
| 08 Apr 2024 | 67.00 | 69.20 | 67.00 | 68.70 | 68.70 | 411,412 |
| 05 Apr 2024 | 67.70 | 69.00 | 67.10 | 67.80 | 67.80 | 853,257 |
| 04 Apr 2024 | 66.10 | 69.90 | 67.70 | 69.20 | 69.20 | 698,681 |
| 03 Apr 2024 | 66.10 | 68.90 | 66.00 | 67.50 | 67.50 | 488,321 |
| 02 Apr 2024 | 67.80 | 69.00 | 66.30 | 66.80 | 66.80 | 356,347 |
| 28 Mar 2024 | 68.20 | 68.90 | 66.40 | 67.50 | 67.50 | 583,759 |
| 27 Mar 2024 | 66.00 | 69.00 | 66.00 | 66.80 | 66.80 | 245,817 |
| 26 Mar 2024 | 66.50 | 69.00 | 65.40 | 66.50 | 66.50 | 446,959 |
| 25 Mar 2024 | 67.10 | 67.70 | 65.10 | 66.50 | 66.50 | 588,201 |
| 22 Mar 2024 | 65.50 | 66.60 | 65.09 | 66.20 | 66.20 | 442,423 |
| 21 Mar 2024 | 66.00 | 68.07 | 65.10 | 65.50 | 65.50 | 605,093 |
| 20 Mar 2024 | 67.50 | 67.90 | 65.00 | 66.80 | 66.80 | 245,172 |
| 19 Mar 2024 | 66.70 | 69.90 | 66.40 | 67.00 | 67.00 | 248,208 |
| 18 Mar 2024 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 499,519 |
| 15 Mar 2024 | 68.30 | 68.90 | 65.10 | 67.10 | 67.10 | 415,538 |
| 14 Mar 2024 | 65.30 | 67.75 | 65.10 | 66.00 | 66.00 | 823,625 |
| 13 Mar 2024 | 66.10 | 67.00 | 65.80 | 66.00 | 66.00 | 164,666 |
| 12 Mar 2024 | 65.50 | 66.30 | 65.23 | 66.00 | 66.00 | 699,900 |
| 11 Mar 2024 | 66.60 | 68.90 | 65.40 | 65.70 | 65.70 | 931,754 |
| 08 Mar 2024 | 67.10 | 68.40 | 66.20 | 67.40 | 67.40 | 767,391 |
| 07 Mar 2024 | 69.70 | 70.00 | 66.50 | 67.10 | 67.10 | 698,606 |
| 06 Mar 2024 | 67.00 | 70.00 | 66.41 | 66.70 | 66.70 | 1,675,956 |
| 05 Mar 2024 | 70.80 | 70.80 | 66.50 | 67.00 | 67.00 | 915,828 |
| 04 Mar 2024 | 65.50 | 70.40 | 65.50 | 70.00 | 70.00 | 1,012,612 |
| 01 Mar 2024 | 65.60 | 68.00 | 65.60 | 67.50 | 67.50 | 372,097 |
| 29 Feb 2024 | 68.00 | 68.00 | 64.80 | 65.90 | 65.90 | 930,086 |
| 28 Feb 2024 | 65.90 | 67.10 | 65.00 | 65.90 | 65.90 | 388,980 |
| 27 Feb 2024 | 65.60 | 67.90 | 65.50 | 65.90 | 65.90 | 480,331 |
| 26 Feb 2024 | 67.00 | 67.72 | 64.61 | 65.70 | 65.70 | 652,170 |
| 23 Feb 2024 | 66.00 | 67.00 | 64.40 | 66.90 | 66.90 | 516,305 |
| 22 Feb 2024 | 64.10 | 65.80 | 64.00 | 65.10 | 65.10 | 468,424 |
| 21 Feb 2024 | 64.70 | 65.90 | 64.18 | 64.40 | 64.40 | 271,212 |
| 20 Feb 2024 | 66.00 | 66.00 | 64.60 | 65.30 | 65.30 | 347,138 |
| 19 Feb 2024 | 66.00 | 66.00 | 64.10 | 65.00 | 65.00 | 367,488 |
| 16 Feb 2024 | 64.20 | 66.00 | 64.10 | 64.80 | 64.80 | 244,743 |
| 15 Feb 2024 | 65.10 | 65.90 | 64.50 | 64.50 | 64.50 | 302,758 |
| 14 Feb 2024 | 65.00 | 65.80 | 64.00 | 65.10 | 65.10 | 610,352 |
| 13 Feb 2024 | 64.60 | 65.30 | 63.10 | 64.60 | 64.60 | 785,465 |
| 12 Feb 2024 | 65.10 | 65.52 | 62.10 | 64.60 | 64.60 | 297,061 |
| 09 Feb 2024 | 67.00 | 67.00 | 63.70 | 64.60 | 64.60 | 1,006,777 |
| 08 Feb 2024 | 66.00 | 66.00 | 64.00 | 65.30 | 65.30 | 786,821 |
| 07 Feb 2024 | 64.80 | 65.80 | 64.50 | 64.80 | 64.80 | 810,425 |
| 06 Feb 2024 | 63.10 | 64.60 | 62.75 | 64.50 | 64.50 | 1,109,235 |
| 05 Feb 2024 | 65.80 | 66.00 | 62.10 | 62.90 | 62.90 | 1,797,311 |
| 02 Feb 2024 | 65.30 | 66.05 | 65.25 | 65.80 | 65.80 | 661,256 |
| 01 Feb 2024 | 65.90 | 66.50 | 65.26 | 65.70 | 65.70 | 490,704 |
| 31 Jan 2024 | 66.00 | 66.30 | 65.50 | 66.00 | 66.00 | 352,598 |
| 30 Jan 2024 | 65.00 | 66.40 | 65.00 | 65.70 | 65.70 | 543,303 |
| 29 Jan 2024 | 65.40 | 66.40 | 64.70 | 65.50 | 65.50 | 1,035,365 |
| 26 Jan 2024 | 68.00 | 68.00 | 65.10 | 65.90 | 65.90 | 743,879 |
| 25 Jan 2024 | 68.10 | 68.88 | 67.00 | 67.00 | 67.00 | 651,151 |
| 24 Jan 2024 | 68.90 | 68.90 | 67.20 | 68.20 | 68.20 | 497,540 |
| 23 Jan 2024 | 68.00 | 70.00 | 67.50 | 68.20 | 68.20 | 570,230 |
| 22 Jan 2024 | 66.50 | 67.90 | 65.50 | 67.50 | 67.50 | 412,329 |
| 19 Jan 2024 | 66.90 | 69.00 | 65.50 | 65.60 | 65.60 | 900,431 |
| 18 Jan 2024 | 69.90 | 70.07 | 66.60 | 66.60 | 66.60 | 1,473,458 |
| 17 Jan 2024 | 69.30 | 70.40 | 68.78 | 69.10 | 69.10 | 1,108,725 |
| 16 Jan 2024 | 71.00 | 71.19 | 69.00 | 70.10 | 70.10 | 755,405 |
| 15 Jan 2024 | 69.10 | 71.00 | 67.00 | 69.40 | 69.40 | 6,054,196 |
| 12 Jan 2024 | 67.10 | 70.00 | 67.10 | 69.50 | 69.50 | 767,154 |
| 11 Jan 2024 | 69.20 | 70.90 | 67.15 | 67.60 | 67.60 | 966,604 |
| 10 Jan 2024 | 72.00 | 72.00 | 69.10 | 70.20 | 70.20 | 757,227 |
| 09 Jan 2024 | 72.90 | 70.30 | 69.60 | 69.80 | 69.80 | 558,944 |
| 08 Jan 2024 | 69.80 | 71.10 | 69.80 | 70.90 | 70.90 | 218,855 |
| 05 Jan 2024 | 73.00 | 73.00 | 69.20 | 70.80 | 70.80 | 516,441 |
| 04 Jan 2024 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | 447,030 |
| 03 Jan 2024 | 72.00 | 72.48 | 69.70 | 70.00 | 70.00 | 616,331 |
| 02 Jan 2024 | 72.00 | 73.00 | 71.00 | 72.20 | 72.20 | 1,806,838 |
| 29 Dec 2023 | 70.00 | 72.00 | 69.50 | 71.00 | 71.00 | 397,475 |
| 28 Dec 2023 | 69.00 | 70.90 | 69.00 | 70.70 | 70.70 | 372,079 |
| 27 Dec 2023 | 70.10 | 70.90 | 69.10 | 70.00 | 70.00 | 563,331 |
| 22 Dec 2023 | 69.80 | 70.80 | 69.10 | 70.20 | 70.20 | 305,027 |
| 21 Dec 2023 | 69.70 | 70.90 | 69.60 | 70.00 | 70.00 | 596,549 |
| 20 Dec 2023 | 71.00 | 71.00 | 69.10 | 70.20 | 70.20 | 2,793,922 |
| 19 Dec 2023 | 70.00 | 71.60 | 69.00 | 69.10 | 69.10 | 3,311,072 |
| 18 Dec 2023 | 70.50 | 72.70 | 69.80 | 70.30 | 70.30 | 444,244 |
| 15 Dec 2023 | 72.00 | 72.00 | 69.40 | 70.00 | 70.00 | 3,651,694 |
| 14 Dec 2023 | 70.00 | 72.40 | 70.00 | 71.00 | 71.00 | 1,410,625 |
| 14 Dec 2023 | 0.85 Dividend | |||||
| 13 Dec 2023 | 70.90 | 72.30 | 70.10 | 71.10 | 70.25 | 381,901 |
| 12 Dec 2023 | 72.00 | 72.70 | 70.00 | 71.10 | 70.25 | 2,040,860 |
| 11 Dec 2023 | 67.50 | 72.40 | 66.40 | 70.60 | 69.76 | 2,764,285 |
| *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.