UK markets closed

Vertu Motors plc (VTU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
61.80+0.80 (+1.31%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202160.0062.4760.0061.8061.80958,748
21 Oct 202161.6061.8060.4061.0061.001,275,531
20 Oct 202162.8063.0060.8061.0061.001,685,429
19 Oct 202166.0066.0062.4063.0063.001,997,761
18 Oct 202159.8065.2059.7864.0064.002,773,877
15 Oct 202159.0060.8058.5060.8060.801,916,273
14 Oct 202160.0060.0057.0059.0059.001,801,651
13 Oct 202157.4060.0056.0058.6058.603,608,993
12 Oct 202157.0058.0054.6054.6054.602,699,734
11 Oct 202156.0057.2053.8057.2057.20801,067
08 Oct 202154.0055.6053.4054.6054.601,115,154
07 Oct 202151.4054.0051.0053.0053.001,390,598
06 Oct 202149.9052.8049.3252.0052.007,970,619
05 Oct 202148.6050.0048.2049.0049.00870,241
04 Oct 202148.8050.2048.2048.4048.40666,657
01 Oct 202150.2050.5348.8050.2050.20823,188
30 Sept 202150.0051.6049.9050.6050.60849,886
29 Sept 202150.0051.2049.2551.2051.201,199,673
28 Sept 202151.6052.4050.0050.0050.00853,885
27 Sept 202152.8053.8051.4052.0052.00434,880
24 Sept 202151.6053.6051.3552.0052.00520,635
23 Sept 202151.8052.6051.4952.0052.00952,750
22 Sept 202151.2053.0051.2052.0052.001,197,981
21 Sept 202152.4053.2049.7651.2051.201,660,414
20 Sept 202152.2054.7251.2052.4052.40944,415
17 Sept 202155.0055.0052.2052.6052.60820,314
16 Sept 202154.0054.4052.6053.6053.60482,475
15 Sept 202153.2055.6052.7253.0053.00527,224
14 Sept 202153.8055.0053.3554.2054.201,418,112
13 Sept 202155.3155.3153.6053.6053.6097,188
10 Sept 202153.8055.6053.6054.6054.60748,761
09 Sept 202155.8055.8053.6054.2054.201,410,144
08 Sept 202154.4055.3053.2054.4054.403,151,560
07 Sept 202156.4058.0053.8755.4055.402,011,091
06 Sept 202159.8059.8056.0056.2056.201,738,953
03 Sept 202157.0059.8056.6059.6059.601,952,186
02 Sept 202154.0056.8054.0056.0056.001,010,536
01 Sept 202152.6055.6051.8054.8054.801,382,504
31 Aug 202152.6054.2052.0054.0054.001,068,038
27 Aug 202152.4053.1850.7052.4052.403,849,615
26 Aug 202154.0054.8051.6052.4052.40798,991
25 Aug 202153.0054.6051.8053.2053.20922,217
24 Aug 202153.4053.6051.6353.0053.00830,385
23 Aug 202152.4053.0051.0053.0053.002,888,916
20 Aug 202149.0053.2048.5051.0051.006,036,433
19 Aug 202146.7047.7246.5047.2047.201,034,788
18 Aug 202146.0047.2046.0047.2047.20526,611
17 Aug 202146.1046.9045.5046.7046.70838,131
16 Aug 202146.6047.0846.3046.7046.70668,029
13 Aug 202146.5047.0046.3046.7046.70389,172
12 Aug 202146.8047.2045.5246.3046.30286,119
11 Aug 202147.0047.0546.1046.3046.30219,768
10 Aug 202146.0047.2045.9046.8046.80685,129
09 Aug 202145.9046.3044.8145.7045.701,151,277
06 Aug 202145.7046.5045.5046.4046.40810,132
05 Aug 202145.7046.7045.5045.6045.60431,624
04 Aug 202145.7046.6044.6945.6045.60698,104
03 Aug 202145.5045.7044.2545.7045.70626,148
02 Aug 202146.8046.9045.0045.5045.502,302,472
30 Jul 202146.7047.2045.7846.8046.803,189,337
29 Jul 202147.8047.8044.8046.5046.502,908,011
28 Jul 202144.5045.2043.3043.3043.30480,562
27 Jul 202142.9045.5041.6544.8044.80603,007
26 Jul 202143.4044.6743.0043.0043.00512,384
23 Jul 202143.0044.4342.1043.4043.40298,658
22 Jul 202141.1043.8041.1042.4042.401,622,535
21 Jul 202142.5042.7039.2041.9041.901,176,219
20 Jul 202141.2042.2039.6040.6040.60456,678
19 Jul 202141.5042.6039.1041.2041.20890,601
16 Jul 202140.0042.3039.9841.2041.20436,150
15 Jul 202140.1042.8040.0040.1040.10568,814
14 Jul 202141.0042.8040.4641.2041.201,100,167
13 Jul 202145.0045.0038.7041.2041.203,396,173
12 Jul 202144.9045.0042.8043.2043.20832,253
09 Jul 202144.5045.7043.4043.8043.80643,402
08 Jul 202145.0045.9043.1043.3043.30650,137
07 Jul 202144.7045.8044.2045.4045.40533,927
06 Jul 202145.8046.0044.1044.1044.10583,100
05 Jul 202145.5046.0044.1044.7044.70371,506
02 Jul 202145.1045.9044.3044.3044.30363,978
01 Jul 202146.2046.8045.2045.2045.20243,228
30 Jun 202146.7046.9145.0046.2046.201,058,821
29 Jun 202147.6047.8046.1046.9046.90390,306
28 Jun 202146.6047.6046.0047.6047.602,366,328
25 Jun 202146.6047.9045.6547.0047.002,363,037
24 Jun 202148.8048.8045.4045.4045.402,516,101
23 Jun 202148.0049.4045.7948.1048.105,521,055
22 Jun 202145.0046.4844.1045.9045.90865,314
21 Jun 202145.0046.3944.7445.0045.00919,827
18 Jun 202147.3047.3044.8045.0045.00389,163
17 Jun 202146.2047.3045.0045.0045.00595,282
16 Jun 202145.2047.4044.7646.5046.50398,837
15 Jun 202146.1047.5044.7046.4046.40804,190
14 Jun 202145.3046.9044.6046.2046.20521,442
11 Jun 202145.7046.9044.7045.4045.40550,150
10 Jun 202146.0046.7045.5045.7045.70401,212
09 Jun 202146.0047.3045.6046.0046.00368,429
08 Jun 202146.7047.7744.6046.2046.201,244,528
07 Jun 202145.2047.0045.1046.5046.502,013,238
04 Jun 202146.4047.2445.5046.0046.001,952,439
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...