UK markets close in 6 hours 19 minutes

Vertu Motors plc (VTU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
63.00-1.20 (-1.87%)
As of 09:55AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202264.0066.1463.0063.0063.00690,097
21 Jan 202267.2067.2063.0664.2064.202,389,973
20 Jan 202267.0068.6065.4967.2067.202,490,146
19 Jan 202271.2072.6468.0068.6068.602,470,214
18 Jan 202275.6075.6071.6071.6071.60988,630
17 Jan 202275.8075.8073.2075.0075.001,273,297
14 Jan 202271.4075.2071.4074.8074.802,675,212
13 Jan 202272.4073.2071.4072.0072.001,141,008
12 Jan 202270.0072.8070.0072.4072.401,781,760
11 Jan 202268.2072.9468.2070.8070.801,481,152
10 Jan 202269.0071.4068.3170.4070.401,283,838
07 Jan 202269.0070.4567.8468.2068.201,267,603
06 Jan 202272.0073.0069.0069.2069.201,205,689
05 Jan 202273.0075.2171.2072.0072.001,303,158
04 Jan 202268.8074.8666.4073.0073.001,725,578
31 Dec 202168.0069.4068.0068.8068.80529,768
30 Dec 202168.8068.8066.4368.0068.00520,789
29 Dec 202167.4069.4666.7067.4067.40824,890
24 Dec 202169.6069.6067.2068.4068.40125,768
23 Dec 202168.2069.1467.4069.0069.001,371,340
22 Dec 202169.0069.0067.0067.6067.601,012,330
21 Dec 202167.0068.0065.2066.8066.801,251,295
20 Dec 202165.2067.4065.0065.6065.601,041,070
17 Dec 202165.8066.8065.0065.2065.20373,685
16 Dec 202165.0066.5564.0065.4065.401,311,113
16 Dec 20210.65 Dividend
15 Dec 202166.2066.2064.1464.6063.95895,038
14 Dec 202172.0072.0066.0066.0065.341,099,646
13 Dec 202172.0072.8069.1070.0069.302,468,078
10 Dec 202170.0070.6068.2070.2069.49863,339
09 Dec 202171.0072.0067.6069.0068.312,268,890
08 Dec 202167.8069.4066.3869.0068.311,188,925
07 Dec 202165.8067.8065.0267.4066.721,663,425
06 Dec 202166.6066.6064.0064.6063.951,897,964
03 Dec 202165.0066.6063.0065.2064.542,117,593
02 Dec 202162.0064.8062.0064.4063.752,081,464
01 Dec 202161.0063.6060.2063.6062.961,239,590
30 Nov 202160.0062.7160.0061.0060.39867,894
29 Nov 202161.0063.4059.5061.6060.981,382,616
26 Nov 202161.0061.0058.2059.0058.411,016,884
25 Nov 202160.0062.0059.6061.8061.18467,435
24 Nov 202163.4064.2060.0060.2059.591,249,292
23 Nov 202165.0065.6063.4064.0063.36525,941
22 Nov 202164.0065.2064.0064.4063.75522,108
19 Nov 202164.0065.0562.7764.8064.15867,016
18 Nov 202163.4064.6063.0064.2063.55741,382
17 Nov 202162.4063.6062.4063.4062.761,434,138
16 Nov 202162.4064.4061.6063.0062.371,552,113
15 Nov 202162.8063.6061.6063.6062.961,055,487
12 Nov 202163.4064.0061.4061.4060.78790,394
11 Nov 202164.0064.0062.0063.6062.96360,102
10 Nov 202162.0063.0061.2062.4061.77862,320
09 Nov 202162.6063.6061.8862.0061.38342,066
08 Nov 202161.8063.6061.0062.2061.57563,401
05 Nov 202161.0063.0860.6062.2061.57463,584
04 Nov 202161.4061.8060.8061.0060.39540,347
03 Nov 202161.0061.8060.6661.2060.58648,358
02 Nov 202161.4063.6060.8061.8061.18553,915
01 Nov 202164.0064.0060.0061.0060.39747,671
29 Oct 202160.2061.4060.0061.4060.781,013,406
28 Oct 202161.8062.8860.2060.2059.59539,446
27 Oct 202161.8062.2061.0062.0061.38629,204
26 Oct 202163.6063.6060.5561.6060.981,157,301
25 Oct 202163.0063.5161.4062.2061.57933,369
22 Oct 202160.0062.4760.0061.8061.181,221,108
21 Oct 202161.6061.8060.4061.0060.391,275,531
20 Oct 202162.8063.0060.8061.0060.391,685,429
19 Oct 202166.0066.0062.4063.0062.371,997,761
18 Oct 202159.8065.2059.7864.0063.362,773,877
15 Oct 202159.0060.8058.5060.8060.191,916,273
14 Oct 202160.0060.0057.0059.0058.411,801,651
13 Oct 202157.4060.0056.0058.6058.013,608,993
12 Oct 202157.0058.0054.6054.6054.052,699,734
11 Oct 202156.0057.2053.8057.2056.62801,067
08 Oct 202154.0055.6053.4054.6054.051,115,154
07 Oct 202151.4054.0051.0053.0052.471,390,598
06 Oct 202149.9052.8049.3252.0051.487,970,619
05 Oct 202148.6050.0048.2049.0048.51870,241
04 Oct 202148.8050.2048.2048.4047.91666,657
01 Oct 202150.2050.5348.8050.2049.69823,188
30 Sept 202150.0051.6049.9050.6050.09849,886
29 Sept 202150.0051.2049.2551.2050.681,199,673
28 Sept 202151.6052.4050.0050.0049.50853,885
27 Sept 202152.8053.8051.4052.0051.48434,880
24 Sept 202151.6053.6051.3552.0051.48520,635
23 Sept 202151.8052.6051.4952.0051.48952,750
22 Sept 202151.2053.0051.2052.0051.481,197,981
21 Sept 202152.4053.2049.7651.2050.681,660,414
20 Sept 202152.2054.7251.2052.4051.87944,415
17 Sept 202155.0055.0052.2052.6052.07820,314
16 Sept 202154.0054.4052.6053.6053.06482,475
15 Sept 202153.2055.6052.7253.0052.47527,224
14 Sept 202153.8055.0053.3554.2053.651,418,112
13 Sept 202155.3155.3153.6053.6053.0697,188
10 Sept 202153.8055.6053.6054.6054.05748,761
09 Sept 202155.8055.8053.6054.2053.651,410,144
08 Sept 202154.4055.3053.2054.4053.853,151,560
07 Sept 202156.4058.0053.8755.4054.842,011,091
06 Sept 202159.8059.8056.0056.2055.631,738,953
03 Sept 202157.0059.8056.6059.6059.001,952,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...