Vertu Motors plc (AIM:VTU)
London
· Delayed Price · Currency is GBP · Price in GBX 60.00
+0.30 (0.50%)
Mar 5, 2026, 5:15 PM GMT
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.00 | 59.00 | 55.00 | 59.00 | - | -1.17% | 551,521 |
| Mar 4, 2026 | 58.50 | 60.30 | 57.50 | 59.70 | 59.70 | 2.05% | 679,672 |
| Mar 3, 2026 | 63.10 | 65.40 | 58.00 | 58.50 | 58.50 | -8.59% | 620,368 |
| Mar 2, 2026 | 59.30 | 65.90 | 58.30 | 64.00 | 64.00 | 6.31% | 1,197,869 |
| Feb 27, 2026 | 62.00 | 63.90 | 59.30 | 60.20 | 60.20 | -0.82% | 866,549 |
| Feb 26, 2026 | 64.00 | 64.00 | 60.50 | 60.70 | 60.70 | -1.14% | 236,788 |
| Feb 25, 2026 | 62.00 | 64.00 | 61.40 | 61.40 | 61.40 | -1.60% | 706,090 |
| Feb 24, 2026 | 60.50 | 63.90 | 60.50 | 62.40 | 62.40 | 1.13% | 308,161 |
| Feb 23, 2026 | 60.60 | 62.00 | 60.60 | 61.70 | 61.70 | -2.06% | 192,483 |
| Feb 20, 2026 | 61.10 | 64.00 | 61.10 | 63.00 | 63.00 | 1.29% | 259,917 |
| Feb 19, 2026 | 60.50 | 63.00 | 60.50 | 62.20 | 62.20 | 1.30% | 167,331 |
| Feb 18, 2026 | 61.30 | 63.50 | 60.50 | 61.40 | 61.40 | -0.16% | 33,677 |
| Feb 17, 2026 | 61.80 | 63.90 | 60.50 | 61.50 | 61.50 | -0.81% | 373,275 |
| Feb 16, 2026 | 64.00 | 64.00 | 60.50 | 62.00 | 62.00 | 0.32% | 443,482 |
| Feb 13, 2026 | 61.60 | 63.90 | 60.75 | 61.80 | 61.80 | 0.65% | 701,417 |
| Feb 12, 2026 | 64.00 | 64.00 | 61.40 | 61.40 | 61.40 | -0.97% | 187,276 |
| Feb 11, 2026 | 63.00 | 66.50 | 62.00 | 62.00 | 62.00 | -2.97% | 194,970 |
| Feb 10, 2026 | 66.50 | 66.50 | 63.90 | 63.90 | 63.90 | -3.18% | 400,472 |
| Feb 9, 2026 | 63.00 | 66.20 | 63.00 | 66.00 | 66.00 | 2.64% | 610,019 |
| Feb 6, 2026 | 63.30 | 65.50 | 63.17 | 64.30 | 64.30 | 0.16% | 828,045 |
| Feb 5, 2026 | 64.50 | 64.50 | 62.60 | 64.20 | 64.20 | -0.47% | 297,701 |
| Feb 4, 2026 | 64.90 | 64.90 | 61.10 | 64.50 | 64.50 | 3.70% | 126,182 |
| Feb 3, 2026 | 61.00 | 64.90 | 61.00 | 62.20 | 62.20 | -2.20% | 353,894 |
| Feb 2, 2026 | 62.00 | 65.00 | 61.60 | 63.60 | 63.60 | 1.11% | 224,321 |
| Jan 30, 2026 | 61.10 | 63.40 | 61.10 | 62.90 | 62.90 | 0.16% | 306,788 |
| Jan 29, 2026 | 63.20 | 63.40 | 61.50 | 62.80 | 62.80 | -0.32% | 352,251 |
| Jan 28, 2026 | 64.10 | 64.80 | 62.50 | 63.00 | 63.00 | -1.56% | 771,662 |
| Jan 27, 2026 | 63.00 | 64.90 | 62.70 | 64.00 | 64.00 | 0.95% | 336,744 |
| Jan 26, 2026 | 63.00 | 65.00 | 62.60 | 63.40 | 63.40 | -1.25% | 155,480 |
| Jan 23, 2026 | 64.90 | 65.00 | 63.90 | 64.20 | 64.20 | -0.31% | 197,392 |
| Jan 22, 2026 | 64.80 | 65.00 | 61.10 | 64.40 | 64.40 | 0.94% | 167,263 |
| Jan 21, 2026 | 64.50 | 65.00 | 62.17 | 63.80 | 63.80 | -1.54% | 155,068 |
| Jan 20, 2026 | 62.70 | 65.30 | 63.60 | 64.80 | 64.80 | -0.77% | 164,856 |
| Jan 19, 2026 | 65.50 | 65.50 | 61.30 | 65.30 | 65.30 | 1.08% | 293,068 |
| Jan 16, 2026 | 64.90 | 65.40 | 63.20 | 64.60 | 64.60 | 0.94% | 319,684 |
| Jan 15, 2026 | 62.80 | 64.90 | 62.10 | 64.00 | 64.00 | -1.39% | 962,630 |
| Jan 14, 2026 | 62.10 | 64.90 | 63.00 | 64.90 | 64.90 | 1.41% | 271,317 |
| Jan 13, 2026 | 62.10 | 64.00 | 62.00 | 64.00 | 64.00 | -0.16% | 335,316 |
| Jan 12, 2026 | 63.40 | 64.90 | 61.20 | 64.10 | 64.10 | -1.38% | 160,351 |
| Jan 9, 2026 | 63.40 | 65.00 | 63.10 | 65.00 | 65.00 | 2.20% | 101,999 |
| Jan 8, 2026 | 63.20 | 64.90 | 61.10 | 63.60 | 63.60 | 0.95% | 248,910 |
| Jan 7, 2026 | 64.20 | 64.90 | 61.30 | 63.00 | 63.00 | -3.08% | 189,098 |
| Jan 6, 2026 | 61.50 | 65.00 | 61.10 | 65.00 | 65.00 | 2.85% | 206,553 |
| Jan 5, 2026 | 61.60 | 63.90 | 61.10 | 63.20 | 63.20 | - | 362,180 |
| Jan 2, 2026 | 61.10 | 63.90 | 61.10 | 63.20 | 63.20 | 1.28% | 73,060 |
| Dec 31, 2025 | 61.50 | 64.00 | 61.10 | 62.40 | 62.40 | 0.48% | 94,182 |
| Dec 30, 2025 | 61.40 | 64.00 | 61.10 | 62.10 | 62.10 | -1.11% | 26,936 |
| Dec 29, 2025 | 63.20 | 63.90 | 61.50 | 62.80 | 62.80 | 0.56% | 41,412 |
| Dec 24, 2025 | 63.90 | 63.90 | 61.10 | 62.45 | 62.45 | -1.81% | 10,705 |
| Dec 23, 2025 | 61.10 | 63.60 | 61.10 | 63.60 | 63.60 | 3.58% | 136,946 |
| Dec 22, 2025 | 61.60 | 64.90 | 61.10 | 61.40 | 61.40 | -2.07% | 294,116 |
| Dec 19, 2025 | 65.00 | 65.00 | 61.00 | 62.70 | 62.70 | -0.48% | 112,557 |
| Dec 18, 2025 | 61.60 | 63.30 | 61.20 | 63.00 | 63.00 | 0.80% | 130,533 |
| Dec 17, 2025 | 62.20 | 64.80 | 61.60 | 62.50 | 62.50 | -0.48% | 112,303 |
| Dec 16, 2025 | 64.70 | 63.10 | 61.90 | 62.80 | 62.80 | -0.63% | 328,426 |
| Dec 15, 2025 | 61.90 | 64.90 | 61.30 | 63.20 | 63.20 | 0.32% | 117,458 |
| Dec 12, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 393,735 |
| Dec 11, 2025 | 62.70 | 65.00 | 61.00 | 61.00 | 61.00 | -5.28% | 134,198 |
| Dec 10, 2025 | 62.61 | 64.80 | 63.10 | 64.40 | 63.50 | 1.58% | 214,563 |
| Dec 9, 2025 | 61.70 | 64.90 | 61.50 | 63.40 | 62.51 | -0.31% | 333,760 |
| Dec 8, 2025 | 62.60 | 64.90 | 61.10 | 63.60 | 62.71 | -0.62% | 326,938 |
| Dec 5, 2025 | 63.30 | 64.90 | 61.90 | 64.00 | 63.11 | 0.79% | 253,880 |
| Dec 4, 2025 | 64.50 | 64.90 | 62.79 | 63.50 | 62.61 | -0.78% | 249,128 |
| Dec 3, 2025 | 63.60 | 64.00 | 62.10 | 64.00 | 63.11 | 1.27% | 232,447 |
| Dec 2, 2025 | 64.10 | 65.40 | 62.10 | 63.20 | 62.32 | -0.16% | 303,155 |
| Dec 1, 2025 | 62.10 | 65.40 | 62.10 | 63.30 | 62.42 | -0.63% | 1,395,660 |
| Nov 28, 2025 | 63.60 | 65.40 | 62.10 | 63.70 | 62.81 | 0.31% | 142,477 |
| Nov 27, 2025 | 62.10 | 65.30 | 62.10 | 63.50 | 62.61 | 0.79% | 499,976 |
| Nov 26, 2025 | 63.00 | 65.30 | 62.20 | 63.00 | 62.12 | 0.32% | 213,045 |
| Nov 25, 2025 | 62.10 | 65.40 | 62.10 | 62.80 | 61.92 | 1.29% | 261,658 |
| Nov 24, 2025 | 62.90 | 65.40 | 62.00 | 62.00 | 61.13 | -0.64% | 896,173 |
| Nov 21, 2025 | 63.10 | 65.40 | 62.10 | 62.40 | 61.53 | -0.95% | 308,315 |
| Nov 20, 2025 | 65.30 | 65.40 | 62.59 | 63.00 | 62.12 | -3.08% | 488,104 |
| Nov 19, 2025 | 63.50 | 65.01 | 61.40 | 65.00 | 64.09 | 4.00% | 549,949 |
| Nov 18, 2025 | 63.40 | 64.00 | 60.50 | 62.50 | 61.63 | -1.57% | 1,158,099 |
| Nov 17, 2025 | 63.60 | 63.80 | 62.60 | 63.50 | 62.61 | - | 691,176 |
| Nov 14, 2025 | 62.40 | 64.80 | 61.80 | 63.50 | 62.61 | - | 370,813 |
| Nov 13, 2025 | 60.50 | 63.90 | 60.50 | 63.50 | 62.61 | 0.79% | 444,473 |
| Nov 12, 2025 | 60.00 | 63.40 | 60.00 | 63.00 | 62.12 | 3.28% | 992,440 |
| Nov 11, 2025 | 62.00 | 63.50 | 60.90 | 61.00 | 60.15 | - | 569,066 |
| Nov 10, 2025 | 64.20 | 65.00 | 60.50 | 61.00 | 60.15 | -4.69% | 615,691 |
| Nov 7, 2025 | 62.60 | 64.23 | 61.40 | 64.00 | 63.11 | 3.23% | 470,561 |
| Nov 6, 2025 | 62.90 | 64.80 | 61.15 | 62.00 | 61.13 | -0.32% | 629,733 |
| Nov 5, 2025 | 61.40 | 64.40 | 61.40 | 62.20 | 61.33 | - | 474,508 |
| Nov 4, 2025 | 61.40 | 64.20 | 61.40 | 62.20 | 61.33 | -1.58% | 448,025 |
| Nov 3, 2025 | 61.40 | 64.30 | 61.40 | 63.20 | 62.32 | 0.96% | 437,816 |
| Oct 31, 2025 | 62.00 | 64.00 | 62.00 | 62.60 | 61.73 | -2.19% | 197,458 |
| Oct 30, 2025 | 61.60 | 64.70 | 61.60 | 64.00 | 63.11 | 0.79% | 711,278 |
| Oct 29, 2025 | 61.50 | 63.80 | 61.50 | 63.50 | 62.61 | 0.16% | 363,155 |
| Oct 28, 2025 | 60.40 | 63.80 | 60.40 | 63.40 | 62.51 | 1.77% | 349,131 |
| Oct 27, 2025 | 60.90 | 63.00 | 60.90 | 62.30 | 61.43 | -0.80% | 199,225 |
| Oct 24, 2025 | 60.10 | 63.00 | 60.10 | 62.80 | 61.92 | 1.29% | 357,291 |
| Oct 23, 2025 | 60.70 | 62.70 | 60.02 | 62.00 | 61.13 | 2.31% | 404,037 |
| Oct 22, 2025 | 58.70 | 61.40 | 58.70 | 60.60 | 59.75 | 1.51% | 836,653 |
| Oct 21, 2025 | 60.00 | 61.40 | 58.00 | 59.70 | 58.87 | 0.84% | 522,475 |
| Oct 20, 2025 | 59.40 | 60.60 | 59.00 | 59.20 | 58.37 | -0.34% | 440,181 |
| Oct 17, 2025 | 58.80 | 61.10 | 58.80 | 59.40 | 58.57 | 0.17% | 573,928 |
| Oct 16, 2025 | 59.40 | 61.40 | 58.80 | 59.30 | 58.47 | -0.34% | 643,290 |
| Oct 15, 2025 | 58.40 | 60.20 | 58.40 | 59.50 | 58.67 | -1.16% | 538,559 |
| Oct 14, 2025 | 58.60 | 61.40 | 58.60 | 60.20 | 59.36 | - | 579,070 |