Vertu Motors (VTU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vertu Motors

Date Open High Low Close* Volume
05/12/2025 63.30p 64.90p 61.90p 64.00p 253881
04/12/2025 64.50p 64.90p 62.78p 63.50p 249128
03/12/2025 63.60p 64.00p 62.10p 64.00p 232448
02/12/2025 64.10p 65.40p 62.10p 63.20p 303155
01/12/2025 62.10p 65.40p 62.10p 63.30p 1395659
28/11/2025 63.60p 65.40p 62.10p 63.70p 142479
27/11/2025 62.10p 65.30p 62.10p 63.50p 499975
26/11/2025 63.00p 65.30p 62.20p 63.00p 213045
25/11/2025 62.10p 65.40p 62.10p 62.80p 261658
24/11/2025 62.90p 65.40p 62.00p 62.00p 896172
21/11/2025 63.10p 65.40p 62.10p 62.40p 308315
20/11/2025 65.30p 65.40p 62.59p 63.00p 488105
19/11/2025 63.50p 65.01p 61.40p 65.00p 549949
18/11/2025 63.40p 64.00p 60.50p 62.50p 1158099
17/11/2025 63.60p 63.80p 62.60p 63.50p 691178
14/11/2025 62.40p 64.80p 61.80p 63.50p 320814
13/11/2025 60.50p 63.90p 60.50p 63.50p 444473
12/11/2025 60.00p 63.40p 60.00p 63.00p 860965
11/11/2025 62.00p 63.50p 60.90p 61.00p 569066
10/11/2025 64.20p 65.00p 60.50p 61.00p 510691
07/11/2025 62.60p 64.23p 61.40p 64.00p 470562
06/11/2025 62.90p 64.80p 61.40p 62.00p 519160
05/11/2025 61.40p 64.40p 61.40p 62.20p 352682
04/11/2025 61.40p 64.20p 61.40p 62.20p 448024
03/11/2025 61.40p 64.30p 61.40p 63.20p 437819
31/10/2025 62.00p 64.00p 62.00p 62.60p 197460
30/10/2025 61.60p 64.70p 61.60p 64.00p 711279
29/10/2025 61.50p 63.80p 61.50p 63.50p 363156
28/10/2025 60.40p 63.80p 60.40p 63.40p 349132
27/10/2025 60.90p 63.00p 60.90p 62.30p 199225
24/10/2025 60.10p 63.00p 60.10p 62.80p 257291
23/10/2025 60.70p 62.70p 60.02p 62.00p 404037
22/10/2025 58.70p 61.40p 58.70p 60.60p 836653
21/10/2025 60.00p 61.40p 58.00p 59.70p 522474
20/10/2025 59.40p 60.60p 59.00p 59.20p 440183
17/10/2025 58.80p 61.10p 58.80p 59.40p 573928
16/10/2025 59.40p 61.40p 58.80p 59.30p 593291
15/10/2025 58.40p 60.20p 58.40p 59.50p 538558
14/10/2025 58.60p 61.40p 58.60p 60.20p 579071
13/10/2025 59.20p 61.40p 59.10p 60.20p 669007
10/10/2025 60.50p 61.50p 58.40p 60.90p 431190
09/10/2025 59.20p 60.50p 58.70p 60.20p 841754
08/10/2025 57.90p 60.00p 57.10p 58.70p 876300
07/10/2025 58.60p 61.40p 58.60p 59.90p 449183
06/10/2025 61.00p 62.60p 59.11p 60.00p 751768
03/10/2025 60.50p 62.00p 59.90p 60.90p 291663
02/10/2025 60.30p 62.80p 59.80p 61.80p 337843
01/10/2025 60.20p 62.70p 59.10p 60.50p 304502
30/09/2025 59.00p 62.60p 59.00p 60.50p 556500
29/09/2025 60.00p 61.80p 59.10p 60.50p 368165
26/09/2025 61.40p 62.60p 60.01p 60.30p 247621
25/09/2025 60.40p 61.90p 59.30p 60.00p 206748
24/09/2025 59.50p 61.20p 59.10p 60.00p 307031
23/09/2025 59.00p 61.90p 59.00p 60.10p 223471
22/09/2025 59.40p 62.60p 59.40p 59.70p 180030
19/09/2025 59.10p 62.50p 59.10p 59.40p 263608
18/09/2025 61.40p 62.70p 58.90p 58.90p 448156
17/09/2025 62.80p 62.80p 60.71p 61.10p 183620
16/09/2025 62.10p 62.10p 61.80p 61.90p 341429
15/09/2025 62.10p 62.80p 61.80p 61.80p 206117
12/09/2025 61.60p 62.80p 61.50p 62.10p 197575
11/09/2025 61.60p 62.00p 61.60p 62.20p 204822
10/09/2025 61.60p 62.30p 59.00p 62.00p 152227
09/09/2025 59.50p 62.00p 58.20p 61.50p 265294
08/09/2025 58.30p 60.73p 58.30p 60.20p 112988
05/09/2025 59.50p 60.30p 59.10p 60.00p 262018
04/09/2025 60.10p 60.10p 58.20p 60.20p 252314
03/09/2025 58.20p 60.20p 58.20p 59.00p 208785
02/09/2025 59.00p 60.30p 58.50p 58.70p 249663
01/09/2025 58.30p 60.00p 58.20p 59.00p 161373
29/08/2025 60.30p 60.30p 59.30p 59.50p 153416
28/08/2025 59.70p 60.30p 58.90p 59.50p 141960
27/08/2025 59.80p 60.20p 58.20p 59.70p 155340
26/08/2025 60.00p 60.30p 59.00p 59.80p 78781
22/08/2025 59.10p 60.30p 59.00p 60.00p 190610
21/08/2025 59.90p 60.30p 59.00p 60.10p 280386
20/08/2025 59.90p 60.30p 59.00p 60.00p 446083
19/08/2025 59.10p 60.30p 59.10p 59.90p 188236
18/08/2025 59.50p 61.40p 59.00p 60.30p 189508
15/08/2025 60.30p 60.90p 60.00p 60.20p 154515
14/08/2025 60.60p 61.60p 59.00p 60.70p 347461
13/08/2025 60.10p 62.20p 60.10p 61.60p 163625
12/08/2025 61.80p 62.20p 60.10p 60.70p 258900
11/08/2025 62.00p 62.00p 59.00p 61.40p 89345
08/08/2025 58.90p 62.00p 58.90p 61.80p 210033
07/08/2025 61.00p 61.70p 58.20p 61.60p 114666
06/08/2025 59.40p 61.00p 59.40p 61.00p 223961
05/08/2025 60.00p 61.00p 59.50p 59.90p 463753
04/08/2025 58.80p 61.70p 58.60p 60.90p 281356
01/08/2025 59.50p 61.20p 59.20p 60.00p 398849
31/07/2025 59.50p 60.90p 58.20p 60.60p 566778
30/07/2025 60.50p 61.40p 59.90p 60.40p 325601
29/07/2025 61.00p 61.60p 59.90p 60.40p 433405
28/07/2025 62.00p 62.80p 60.60p 60.60p 548769
25/07/2025 62.30p 62.62p 61.60p 62.00p 521028
24/07/2025 62.00p 63.40p 61.70p 62.30p 243386
23/07/2025 60.90p 62.90p 60.80p 62.30p 455704
22/07/2025 62.30p 63.23p 62.00p 62.50p 392730
21/07/2025 60.90p 63.40p 60.90p 62.50p 503593
18/07/2025 61.80p 64.00p 61.80p 63.30p 151596
17/07/2025 61.10p 63.30p 61.00p 63.30p 264257
16/07/2025 61.80p 63.20p 61.80p 63.00p 179855
15/07/2025 60.80p 62.90p 60.80p 62.00p 405345
14/07/2025 60.80p 62.60p 60.80p 61.00p 376126
11/07/2025 61.40p 64.00p 61.00p 61.80p 432803
10/07/2025 61.10p 64.00p 60.80p 62.00p 522569
09/07/2025 63.30p 64.00p 60.80p 61.20p 619788
08/07/2025 62.60p 64.00p 62.25p 63.20p 780463
07/07/2025 61.10p 63.60p 61.00p 62.60p 155781
04/07/2025 61.60p 63.60p 61.00p 61.00p 64991
03/07/2025 63.10p 63.60p 61.90p 61.90p 186976
02/07/2025 63.00p 63.90p 61.10p 63.00p 135348
01/07/2025 61.80p 63.60p 61.10p 62.40p 1495943
30/06/2025 62.70p 63.50p 61.10p 63.50p 298312
27/06/2025 63.00p 63.90p 61.56p 62.70p 3184803
26/06/2025 62.00p 64.40p 61.40p 62.50p 1204243
25/06/2025 63.00p 63.60p 62.30p 62.60p 779002
24/06/2025 61.10p 63.00p 61.00p 62.20p 440405
23/06/2025 62.40p 63.00p 61.00p 62.50p 471461
20/06/2025 61.30p 62.20p 61.00p 62.20p 74819
19/06/2025 61.30p 62.90p 61.20p 61.50p 98734
18/06/2025 62.40p 64.90p 61.00p 61.80p 437587
17/06/2025 62.40p 64.90p 62.40p 63.30p 275617
16/06/2025 63.40p 65.70p 62.40p 62.60p 191011
13/06/2025 63.40p 65.90p 63.07p 63.20p 184402
12/06/2025 64.20p 66.00p 64.20p 65.10p 101081
11/06/2025 64.70p 66.00p 64.10p 65.30p 224907
10/06/2025 63.80p 66.00p 63.00p 65.00p 690196
09/06/2025 64.40p 65.00p 63.00p 65.00p 208816
06/06/2025 64.40p 66.00p 63.00p 64.40p 376156
05/06/2025 64.60p 66.00p 63.60p 63.90p 385816
04/06/2025 63.10p 66.00p 63.10p 65.00p 334718
03/06/2025 64.00p 65.40p 63.00p 64.50p 1722345
02/06/2025 64.10p 67.00p 61.50p 62.50p 174597
30/05/2025 67.00p 67.00p 64.20p 65.00p 553887
29/05/2025 64.50p 65.70p 64.10p 64.10p 425111
28/05/2025 65.00p 66.55p 64.00p 65.00p 962064
27/05/2025 63.10p 65.80p 62.80p 65.00p 891597
23/05/2025 62.90p 63.20p 62.00p 63.20p 438909
22/05/2025 60.30p 63.00p 59.90p 63.00p 189319
21/05/2025 59.90p 62.40p 59.90p 61.00p 270967
20/05/2025 61.70p 63.10p 59.90p 60.70p 2197170
19/05/2025 63.80p 65.00p 60.60p 60.60p 376360
16/05/2025 64.10p 64.90p 62.10p 63.00p 357945
15/05/2025 63.50p 64.90p 62.60p 64.00p 176118
14/05/2025 63.10p 65.00p 62.10p 64.80p 408618
13/05/2025 62.20p 64.60p 61.70p 63.10p 217719
12/05/2025 64.00p 64.00p 61.80p 62.20p 265296
09/05/2025 64.00p 64.00p 61.60p 63.40p 186159
08/05/2025 62.40p 64.00p 61.70p 62.80p 234353
07/05/2025 61.60p 64.00p 59.80p 64.00p 384097
06/05/2025 60.50p 60.80p 59.70p 60.50p 667714
02/05/2025 60.70p 61.10p 60.30p 60.60p 257188
01/05/2025 61.60p 64.20p 60.50p 60.70p 548166
30/04/2025 63.30p 64.80p 61.50p 62.00p 784735
29/04/2025 61.70p 63.90p 60.10p 63.40p 403857
28/04/2025 58.10p 62.92p 58.10p 62.50p 617155
25/04/2025 59.90p 61.40p 59.30p 61.20p 459292
24/04/2025 60.00p 60.00p 59.00p 59.70p 126637
23/04/2025 58.30p 59.90p 57.10p 59.90p 137517
22/04/2025 56.10p 59.60p 56.10p 58.80p 377317
17/04/2025 59.10p 59.90p 58.00p 58.20p 239677
16/04/2025 59.00p 59.40p 56.00p 58.20p 367753
15/04/2025 52.60p 58.60p 52.10p 58.60p 439028
14/04/2025 51.40p 55.00p 51.20p 55.00p 487122
11/04/2025 51.60p 52.80p 51.20p 52.10p 684703
10/04/2025 54.00p 54.00p 52.00p 53.00p 414535
09/04/2025 51.10p 52.72p 51.00p 52.00p 192286
08/04/2025 52.60p 54.60p 52.00p 53.00p 559071
07/04/2025 50.40p 52.40p 47.15p 52.40p 803224
04/04/2025 50.50p 51.70p 47.60p 51.40p 755237
03/04/2025 50.00p 51.00p 49.85p 50.60p 518916
02/04/2025 50.10p 52.00p 49.15p 50.80p 233752
01/04/2025 51.10p 52.00p 50.80p 51.20p 447476
31/03/2025 50.40p 52.90p 49.43p 52.90p 314273
28/03/2025 53.00p 53.00p 49.25p 50.30p 549879
27/03/2025 51.20p 52.50p 51.00p 52.00p 206089
26/03/2025 51.60p 54.70p 51.10p 52.00p 234291
25/03/2025 52.10p 55.00p 51.48p 52.30p 793495
24/03/2025 53.30p 55.00p 52.00p 53.70p 194558
21/03/2025 54.80p 55.00p 52.00p 54.00p 234753
20/03/2025 54.40p 55.00p 54.00p 54.40p 468167
19/03/2025 54.00p 54.40p 52.37p 54.10p 363352
18/03/2025 51.80p 54.00p 50.80p 53.60p 377189
17/03/2025 51.70p 53.00p 50.60p 52.90p 330974
14/03/2025 50.80p 52.38p 50.60p 52.20p 127445
13/03/2025 53.00p 53.00p 51.18p 51.90p 497466
12/03/2025 51.70p 53.90p 50.60p 51.60p 1070844
11/03/2025 52.50p 54.40p 51.50p 51.50p 415426
10/03/2025 53.40p 54.50p 51.50p 52.50p 426958
07/03/2025 53.90p 54.50p 51.10p 54.50p 486416
06/03/2025 54.30p 54.40p 51.00p 51.00p 621111
05/03/2025 53.20p 54.40p 52.10p 53.30p 275345
04/03/2025 53.40p 54.40p 51.60p 53.40p 485004
03/03/2025 53.00p 53.90p 52.30p 53.00p 109861
28/02/2025 51.60p 54.40p 51.60p 52.10p 364679
27/02/2025 53.40p 54.13p 51.60p 53.00p 253844
26/02/2025 52.60p 53.88p 51.60p 53.30p 294354
25/02/2025 51.60p 53.20p 51.50p 52.50p 181402
24/02/2025 51.60p 53.10p 51.60p 52.80p 288931

*Close Price adjusted for both dividends and splits