Vertu Motors plc (VTU.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 65.20 | 65.90 | 64.20 | 65.40 | 65.40 | 900,805 |
| Oct 17, 2024 | 62.90 | 65.20 | 61.76 | 64.90 | 64.90 | 856,783 |
| Oct 16, 2024 | 57.60 | 63.30 | 57.06 | 61.50 | 61.50 | 965,235 |
| Oct 15, 2024 | 58.70 | 58.70 | 56.70 | 57.60 | 57.60 | 733,964 |
| Oct 14, 2024 | 59.00 | 59.00 | 57.20 | 57.30 | 57.30 | 245,955 |
| Oct 11, 2024 | 59.30 | 60.70 | 58.00 | 58.10 | 58.10 | 853,877 |
| Oct 10, 2024 | 59.40 | 60.80 | 59.00 | 59.70 | 59.70 | 416,935 |
| Oct 09, 2024 | 60.00 | 60.50 | 57.30 | 60.10 | 60.10 | 426,494 |
| Oct 08, 2024 | 58.50 | 60.00 | 57.50 | 59.60 | 59.60 | 634,052 |
| Oct 07, 2024 | 59.10 | 59.43 | 57.30 | 57.40 | 57.40 | 347,188 |
| Oct 04, 2024 | 57.60 | 59.60 | 57.42 | 59.00 | 59.00 | 488,705 |
| Oct 03, 2024 | 62.00 | 62.00 | 57.80 | 58.70 | 58.70 | 441,116 |
| Oct 02, 2024 | 61.00 | 61.20 | 58.80 | 59.00 | 59.00 | 278,592 |
| Oct 01, 2024 | 62.00 | 62.00 | 59.40 | 60.40 | 60.40 | 431,299 |
| Sept 30, 2024 | 59.60 | 61.10 | 59.50 | 60.20 | 60.20 | 360,156 |
| Sept 27, 2024 | 61.10 | 62.50 | 58.10 | 60.20 | 60.20 | 2,254,200 |
| Sept 26, 2024 | 62.50 | 63.40 | 61.10 | 61.10 | 61.10 | 350,195 |
| Sept 25, 2024 | 62.00 | 64.00 | 61.60 | 63.00 | 63.00 | 222,265 |
| Sept 24, 2024 | 62.60 | 64.00 | 61.67 | 62.70 | 62.70 | 452,615 |
| Sept 23, 2024 | 63.10 | 63.60 | 62.40 | 62.40 | 62.40 | 367,916 |
| Sept 20, 2024 | 63.90 | 64.00 | 62.60 | 62.70 | 62.70 | 250,651 |
| Sept 19, 2024 | 64.00 | 67.40 | 63.10 | 63.50 | 63.50 | 375,275 |
| Sept 18, 2024 | 64.90 | 67.90 | 64.00 | 64.50 | 64.50 | 315,371 |
| Sept 17, 2024 | 65.60 | 68.90 | 64.50 | 64.90 | 64.90 | 561,011 |
| Sept 16, 2024 | 66.40 | 68.90 | 65.50 | 65.60 | 65.60 | 264,814 |
| Sept 13, 2024 | 67.50 | 68.80 | 66.10 | 66.20 | 66.20 | 363,093 |
| Sept 12, 2024 | 66.50 | 67.80 | 66.00 | 67.10 | 67.10 | 288,955 |
| Sept 11, 2024 | 68.60 | 69.90 | 66.50 | 66.50 | 66.50 | 1,159,659 |
| Sept 10, 2024 | 70.00 | 70.20 | 68.10 | 70.20 | 70.20 | 618,104 |
| Sept 09, 2024 | 67.70 | 69.50 | 67.60 | 69.50 | 69.50 | 163,787 |
| Sept 06, 2024 | 68.30 | 68.80 | 67.80 | 68.50 | 68.50 | 1,137,907 |
| Sept 05, 2024 | 67.70 | 69.90 | 67.54 | 68.90 | 68.90 | 813,118 |
| Sept 04, 2024 | 68.10 | 70.00 | 67.50 | 68.20 | 68.20 | 633,556 |
| Sept 03, 2024 | 69.20 | 69.90 | 67.56 | 68.00 | 68.00 | 625,058 |
| Sept 02, 2024 | 70.50 | 71.90 | 68.97 | 69.20 | 69.20 | 667,305 |
| Aug 30, 2024 | 72.40 | 72.40 | 70.70 | 71.60 | 71.60 | 163,213 |
| Aug 29, 2024 | 73.80 | 73.80 | 70.00 | 71.70 | 71.70 | 276,505 |
| Aug 28, 2024 | 72.80 | 73.70 | 70.40 | 71.00 | 71.00 | 337,211 |
| Aug 27, 2024 | 72.00 | 73.30 | 71.00 | 72.60 | 72.60 | 267,878 |
| Aug 23, 2024 | 71.50 | 72.00 | 70.58 | 72.00 | 72.00 | 108,030 |
| Aug 22, 2024 | 72.60 | 72.90 | 71.70 | 71.70 | 71.70 | 124,371 |
| Aug 21, 2024 | 72.20 | 73.30 | 71.50 | 72.70 | 72.70 | 192,378 |
| Aug 20, 2024 | 72.00 | 72.24 | 71.50 | 72.00 | 72.00 | 469,170 |
| Aug 19, 2024 | 71.20 | 72.00 | 71.00 | 71.70 | 71.70 | 159,569 |
| Aug 16, 2024 | 70.80 | 71.70 | 70.30 | 71.00 | 71.00 | 280,300 |
| Aug 15, 2024 | 70.50 | 72.00 | 70.50 | 70.50 | 70.50 | 145,304 |
| Aug 14, 2024 | 70.30 | 71.60 | 69.00 | 70.80 | 70.80 | 322,455 |
| Aug 13, 2024 | 71.00 | 71.00 | 68.40 | 70.40 | 70.40 | 712,306 |
| Aug 12, 2024 | 68.30 | 70.80 | 68.30 | 69.50 | 69.50 | 246,180 |
| Aug 09, 2024 | 69.00 | 70.60 | 69.00 | 69.60 | 69.60 | 286,607 |
| Aug 08, 2024 | 69.60 | 70.80 | 68.30 | 69.40 | 69.40 | 436,147 |
| Aug 07, 2024 | 69.60 | 70.80 | 68.43 | 69.00 | 69.00 | 856,543 |
| Aug 06, 2024 | 68.30 | 70.00 | 68.30 | 68.50 | 68.50 | 1,246,528 |
| Aug 05, 2024 | 70.10 | 72.80 | 68.10 | 68.50 | 68.50 | 682,723 |
| Aug 02, 2024 | 71.20 | 73.00 | 70.10 | 70.30 | 70.30 | 541,400 |
| Aug 01, 2024 | 72.00 | 72.30 | 71.50 | 71.90 | 71.90 | 180,116 |
| Jul 31, 2024 | 72.40 | 73.50 | 70.60 | 71.40 | 71.40 | 578,204 |
| Jul 30, 2024 | 73.90 | 75.90 | 71.30 | 71.80 | 71.80 | 843,319 |
| Jul 29, 2024 | 73.40 | 76.00 | 73.10 | 74.00 | 74.00 | 335,407 |
| Jul 26, 2024 | 73.50 | 75.90 | 73.10 | 73.10 | 73.10 | 1,399,240 |
| Jul 25, 2024 | 72.80 | 74.40 | 72.20 | 73.50 | 73.50 | 906,363 |
| Jul 24, 2024 | 75.00 | 75.00 | 72.10 | 73.00 | 73.00 | 865,502 |
| Jul 23, 2024 | 73.00 | 75.00 | 71.80 | 72.40 | 72.40 | 523,674 |
| Jul 22, 2024 | 73.00 | 74.10 | 72.00 | 72.90 | 72.90 | 544,481 |
| Jul 19, 2024 | 72.90 | 73.60 | 72.21 | 72.70 | 72.70 | 339,390 |
| Jul 18, 2024 | 74.80 | 75.00 | 72.70 | 73.60 | 73.60 | 338,551 |
| Jul 17, 2024 | 75.00 | 75.00 | 72.80 | 73.70 | 73.70 | 790,569 |
| Jul 16, 2024 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | 154,935 |
| Jul 15, 2024 | 74.30 | 75.00 | 72.80 | 73.50 | 73.50 | 214,662 |
| Jul 12, 2024 | 74.50 | 74.90 | 72.80 | 74.10 | 74.10 | 487,461 |
| Jul 11, 2024 | 73.80 | 74.10 | 72.70 | 73.50 | 73.50 | 557,230 |
| Jul 10, 2024 | 72.70 | 73.50 | 72.70 | 73.00 | 73.00 | 192,127 |
| Jul 09, 2024 | 73.70 | 75.00 | 72.70 | 72.90 | 72.90 | 321,287 |
| Jul 08, 2024 | 74.20 | 74.20 | 73.30 | 73.80 | 73.80 | 1,298,378 |
| Jul 05, 2024 | 72.80 | 74.60 | 72.00 | 73.00 | 73.00 | 769,140 |
| Jul 04, 2024 | 72.00 | 74.82 | 72.00 | 74.00 | 74.00 | 163,434 |
| Jul 03, 2024 | 74.00 | 74.80 | 73.20 | 73.90 | 73.90 | 267,761 |
| Jul 02, 2024 | 71.80 | 74.80 | 71.80 | 74.00 | 74.00 | 311,886 |
| Jul 01, 2024 | 72.50 | 74.00 | 72.20 | 73.00 | 73.00 | 374,792 |
| Jun 28, 2024 | 73.00 | 75.70 | 71.50 | 71.90 | 71.90 | 863,655 |
| Jun 27, 2024 | 76.40 | 77.50 | 74.00 | 74.70 | 74.70 | 2,474,975 |
| Jun 27, 2024 | 1.5 Dividend | |||||
| Jun 26, 2024 | 78.00 | 81.00 | 76.40 | 76.50 | 75.00 | 2,254,240 |
| Jun 25, 2024 | 81.80 | 81.80 | 77.60 | 77.60 | 76.08 | 956,787 |
| Jun 24, 2024 | 78.50 | 80.75 | 78.40 | 78.50 | 76.96 | 407,598 |
| Jun 21, 2024 | 79.10 | 81.40 | 78.30 | 78.50 | 76.96 | 169,826 |
| Jun 20, 2024 | 79.50 | 81.50 | 78.00 | 78.50 | 76.96 | 392,245 |
| Jun 19, 2024 | 79.10 | 81.90 | 78.06 | 78.50 | 76.96 | 191,941 |
| Jun 18, 2024 | 80.00 | 81.00 | 78.00 | 78.50 | 76.96 | 401,872 |
| Jun 17, 2024 | 79.90 | 80.00 | 78.10 | 78.50 | 76.96 | 244,102 |
| Jun 14, 2024 | 79.00 | 81.80 | 78.10 | 78.70 | 77.16 | 597,588 |
| Jun 13, 2024 | 80.40 | 81.80 | 79.10 | 79.20 | 77.65 | 196,781 |
| Jun 12, 2024 | 80.10 | 81.80 | 79.00 | 80.70 | 79.12 | 160,102 |
| Jun 11, 2024 | 81.50 | 82.60 | 80.10 | 80.40 | 78.82 | 439,312 |
| Jun 10, 2024 | 81.90 | 81.90 | 80.00 | 80.80 | 79.22 | 563,256 |
| Jun 07, 2024 | 81.40 | 81.90 | 79.65 | 80.90 | 79.31 | 221,783 |
| Jun 06, 2024 | 80.20 | 81.90 | 79.45 | 80.10 | 78.53 | 190,904 |
| Jun 05, 2024 | 80.70 | 81.20 | 78.00 | 80.20 | 78.63 | 253,117 |
| Jun 04, 2024 | 78.80 | 80.90 | 78.50 | 80.10 | 78.53 | 322,431 |
| Jun 03, 2024 | 78.80 | 81.00 | 78.50 | 79.30 | 77.75 | 149,559 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.