Vertu Motors plc (AIM:VTU)
London
· Delayed Price · Currency is GBP · Price in GBX 64.00
+0.50 (0.79%)
At close: Dec 5, 2025
Vertu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.30 | 64.90 | 61.90 | 64.00 | 64.00 | 0.79% | 253,880 |
| Dec 4, 2025 | 64.50 | 64.90 | 62.79 | 63.50 | 63.50 | -0.78% | 249,128 |
| Dec 3, 2025 | 63.60 | 64.00 | 62.10 | 64.00 | 64.00 | 1.27% | 232,447 |
| Dec 2, 2025 | 64.10 | 65.40 | 62.10 | 63.20 | 63.20 | -0.16% | 259,031 |
| Dec 1, 2025 | 62.10 | 65.40 | 62.10 | 63.30 | 63.30 | -0.63% | 292,614 |
| Nov 28, 2025 | 63.60 | 65.40 | 62.10 | 63.70 | 63.70 | 0.31% | 142,477 |
| Nov 27, 2025 | 65.30 | 65.00 | 62.10 | 63.50 | 63.50 | 0.79% | 499,975 |
| Nov 26, 2025 | 63.00 | 65.30 | 62.20 | 63.00 | 63.00 | 0.32% | 213,045 |
| Nov 25, 2025 | 62.10 | 65.40 | 62.10 | 62.80 | 62.80 | 1.29% | 261,658 |
| Nov 24, 2025 | 62.90 | 65.40 | 62.00 | 62.00 | 62.00 | -0.64% | 896,173 |
| Nov 21, 2025 | 63.10 | 65.40 | 62.10 | 62.40 | 62.40 | -0.95% | 308,315 |
| Nov 20, 2025 | 65.30 | 65.40 | 62.59 | 63.00 | 63.00 | -3.08% | 488,104 |
| Nov 19, 2025 | 63.50 | 65.01 | 61.40 | 65.00 | 65.00 | 4.00% | 549,949 |
| Nov 18, 2025 | 63.40 | 64.00 | 60.50 | 62.50 | 62.50 | -1.57% | 1,158,099 |
| Nov 17, 2025 | 63.60 | 63.80 | 62.60 | 63.50 | 63.50 | - | 691,176 |
| Nov 14, 2025 | 62.40 | 64.80 | 61.80 | 63.50 | 63.50 | - | 370,813 |
| Nov 13, 2025 | 60.50 | 63.90 | 60.50 | 63.50 | 63.50 | 0.79% | 444,473 |
| Nov 12, 2025 | 60.00 | 63.40 | 60.00 | 63.00 | 63.00 | 3.28% | 992,440 |
| Nov 11, 2025 | 62.00 | 63.50 | 60.90 | 61.00 | 61.00 | - | 569,066 |
| Nov 10, 2025 | 64.20 | 65.00 | 60.50 | 61.00 | 61.00 | -4.69% | 615,691 |
| Nov 7, 2025 | 62.60 | 64.23 | 61.40 | 64.00 | 64.00 | 3.23% | 470,561 |
| Nov 6, 2025 | 62.90 | 64.80 | 61.15 | 62.00 | 62.00 | -0.32% | 629,733 |
| Nov 5, 2025 | 61.40 | 64.40 | 61.40 | 62.20 | 62.20 | - | 474,508 |
| Nov 4, 2025 | 61.40 | 64.20 | 61.40 | 62.20 | 62.20 | -1.58% | 448,025 |
| Nov 3, 2025 | 61.40 | 64.30 | 61.40 | 63.20 | 63.20 | 0.96% | 437,816 |
| Oct 31, 2025 | 62.00 | 64.00 | 62.00 | 62.60 | 62.60 | -2.19% | 197,458 |
| Oct 30, 2025 | 61.60 | 64.70 | 61.60 | 64.00 | 64.00 | 0.79% | 711,278 |
| Oct 29, 2025 | 61.50 | 63.80 | 61.50 | 63.50 | 63.50 | 0.16% | 363,155 |
| Oct 28, 2025 | 60.40 | 63.80 | 60.40 | 63.40 | 63.40 | 1.77% | 349,131 |
| Oct 27, 2025 | 60.90 | 63.00 | 60.90 | 62.30 | 62.30 | -0.80% | 199,225 |
| Oct 24, 2025 | 60.10 | 63.00 | 60.10 | 62.80 | 62.80 | 1.29% | 357,291 |
| Oct 23, 2025 | 60.70 | 62.70 | 60.02 | 62.00 | 62.00 | 2.31% | 404,037 |
| Oct 22, 2025 | 58.70 | 61.40 | 58.70 | 60.60 | 60.60 | 1.51% | 836,653 |
| Oct 21, 2025 | 60.00 | 61.40 | 58.00 | 59.70 | 59.70 | 0.84% | 522,475 |
| Oct 20, 2025 | 59.40 | 60.60 | 59.00 | 59.20 | 59.20 | -0.34% | 440,181 |
| Oct 17, 2025 | 58.80 | 61.10 | 58.80 | 59.40 | 59.40 | 0.17% | 573,928 |
| Oct 16, 2025 | 59.40 | 61.40 | 58.80 | 59.30 | 59.30 | -0.34% | 643,290 |
| Oct 15, 2025 | 58.40 | 60.20 | 58.40 | 59.50 | 59.50 | -1.16% | 538,559 |
| Oct 14, 2025 | 58.60 | 61.40 | 58.60 | 60.20 | 60.20 | - | 579,070 |
| Oct 13, 2025 | 59.20 | 61.40 | 59.10 | 60.20 | 60.20 | -1.15% | 669,007 |
| Oct 10, 2025 | 60.50 | 61.50 | 58.40 | 60.90 | 60.90 | 1.16% | 431,191 |
| Oct 9, 2025 | 59.20 | 60.50 | 58.70 | 60.20 | 60.20 | 2.56% | 841,754 |
| Oct 8, 2025 | 57.90 | 60.00 | 57.10 | 58.70 | 58.70 | -2.00% | 876,301 |
| Oct 7, 2025 | 58.60 | 61.40 | 58.60 | 59.90 | 59.90 | -0.17% | 449,182 |
| Oct 6, 2025 | 61.00 | 62.60 | 59.11 | 60.00 | 60.00 | -1.48% | 751,767 |
| Oct 3, 2025 | 60.50 | 62.00 | 59.90 | 60.90 | 60.90 | -1.46% | 291,661 |
| Oct 2, 2025 | 60.30 | 62.80 | 59.80 | 61.80 | 61.80 | 2.15% | 337,843 |
| Oct 1, 2025 | 60.20 | 62.70 | 59.10 | 60.50 | 60.50 | - | 304,502 |
| Sep 30, 2025 | 59.00 | 62.60 | 59.00 | 60.50 | 60.50 | - | 556,499 |
| Sep 29, 2025 | 60.00 | 61.80 | 59.10 | 60.50 | 60.50 | 0.33% | 368,163 |
| Sep 26, 2025 | 61.40 | 62.60 | 60.01 | 60.30 | 60.30 | 0.50% | 247,620 |
| Sep 25, 2025 | 60.40 | 61.90 | 59.30 | 60.00 | 60.00 | - | 206,748 |
| Sep 24, 2025 | 59.50 | 61.20 | 59.10 | 60.00 | 60.00 | -0.17% | 307,030 |
| Sep 23, 2025 | 59.00 | 61.90 | 59.00 | 60.10 | 60.10 | 0.67% | 223,473 |
| Sep 22, 2025 | 59.40 | 62.60 | 59.40 | 59.70 | 59.70 | 0.51% | 180,029 |
| Sep 19, 2025 | 59.10 | 62.50 | 59.10 | 59.40 | 59.40 | 0.85% | 319,052 |
| Sep 18, 2025 | 61.40 | 62.70 | 58.90 | 58.90 | 58.90 | -3.60% | 448,155 |
| Sep 17, 2025 | 62.80 | 62.80 | 60.71 | 61.10 | 61.10 | -1.29% | 183,619 |
| Sep 16, 2025 | 61.50 | 62.80 | 60.80 | 61.90 | 61.90 | 0.16% | 341,430 |
| Sep 15, 2025 | 62.10 | 62.80 | 61.80 | 61.80 | 61.80 | -0.48% | 206,116 |
| Sep 12, 2025 | 61.60 | 62.80 | 61.50 | 62.10 | 62.10 | -0.16% | 197,573 |
| Sep 11, 2025 | 62.00 | 62.80 | 61.50 | 62.20 | 62.20 | 0.32% | 204,821 |
| Sep 10, 2025 | 61.60 | 62.30 | 59.00 | 62.00 | 62.00 | 0.81% | 207,984 |
| Sep 9, 2025 | 59.50 | 62.00 | 58.20 | 61.50 | 61.50 | 2.16% | 318,192 |
| Sep 8, 2025 | 58.30 | 60.73 | 58.30 | 60.20 | 60.20 | 0.33% | 112,987 |
| Sep 5, 2025 | 59.50 | 60.30 | 59.10 | 60.00 | 60.00 | -0.33% | 314,259 |
| Sep 4, 2025 | 60.10 | 60.20 | 58.20 | 60.20 | 60.20 | 2.03% | 252,314 |
| Sep 3, 2025 | 58.20 | 60.20 | 58.20 | 59.00 | 59.00 | 0.51% | 268,117 |
| Sep 2, 2025 | 59.00 | 60.30 | 58.50 | 58.70 | 58.70 | -0.51% | 299,663 |
| Sep 1, 2025 | 58.30 | 60.00 | 58.20 | 59.00 | 59.00 | -0.84% | 161,372 |
| Aug 29, 2025 | 60.30 | 60.30 | 59.30 | 59.50 | 59.50 | - | 153,417 |
| Aug 28, 2025 | 59.70 | 60.30 | 58.90 | 59.50 | 59.50 | -0.34% | 141,959 |
| Aug 27, 2025 | 59.80 | 60.20 | 58.20 | 59.70 | 59.70 | -0.17% | 155,340 |
| Aug 26, 2025 | 60.00 | 60.30 | 59.00 | 59.80 | 59.80 | -0.33% | 78,782 |
| Aug 22, 2025 | 59.10 | 60.30 | 59.00 | 60.00 | 60.00 | -0.17% | 190,610 |
| Aug 21, 2025 | 59.90 | 60.30 | 59.00 | 60.10 | 60.10 | 0.17% | 280,386 |
| Aug 20, 2025 | 59.90 | 60.30 | 59.00 | 60.00 | 60.00 | 0.17% | 446,081 |
| Aug 19, 2025 | 59.10 | 60.30 | 59.10 | 59.90 | 59.90 | -0.66% | 188,235 |
| Aug 18, 2025 | 59.50 | 61.40 | 59.00 | 60.30 | 60.30 | 0.17% | 189,509 |
| Aug 15, 2025 | 60.30 | 60.90 | 60.00 | 60.20 | 60.20 | -0.82% | 154,516 |
| Aug 14, 2025 | 60.60 | 61.60 | 59.00 | 60.70 | 60.70 | -1.46% | 347,461 |
| Aug 13, 2025 | 60.10 | 62.20 | 60.10 | 61.60 | 61.60 | 1.48% | 163,625 |
| Aug 12, 2025 | 61.80 | 62.20 | 60.10 | 60.70 | 60.70 | -1.14% | 658,900 |
| Aug 11, 2025 | 62.00 | 62.00 | 59.00 | 61.40 | 61.40 | -0.65% | 89,346 |
| Aug 8, 2025 | 58.90 | 62.00 | 58.90 | 61.80 | 61.80 | 0.32% | 210,033 |
| Aug 7, 2025 | 61.00 | 61.70 | 58.20 | 61.60 | 61.60 | 0.98% | 164,666 |
| Aug 6, 2025 | 59.40 | 61.00 | 59.40 | 61.00 | 61.00 | 1.84% | 223,961 |
| Aug 5, 2025 | 60.00 | 61.00 | 59.50 | 59.90 | 59.90 | -1.64% | 463,753 |
| Aug 4, 2025 | 58.80 | 61.70 | 58.60 | 60.90 | 60.90 | 1.50% | 281,356 |
| Aug 1, 2025 | 59.50 | 61.20 | 59.20 | 60.00 | 60.00 | -0.99% | 398,849 |
| Jul 31, 2025 | 59.50 | 60.90 | 58.20 | 60.60 | 60.60 | 0.33% | 566,780 |
| Jul 30, 2025 | 60.50 | 61.40 | 59.90 | 60.40 | 60.40 | - | 325,600 |
| Jul 29, 2025 | 61.00 | 61.60 | 59.90 | 60.40 | 60.40 | -0.33% | 478,405 |
| Jul 28, 2025 | 62.00 | 62.80 | 60.60 | 60.60 | 60.60 | -2.26% | 548,771 |
| Jul 25, 2025 | 62.30 | 62.62 | 61.60 | 62.00 | 62.00 | -0.48% | 521,027 |
| Jul 24, 2025 | 62.00 | 63.40 | 61.70 | 62.30 | 62.30 | - | 243,386 |
| Jul 23, 2025 | 60.90 | 62.90 | 60.80 | 62.30 | 62.30 | -0.32% | 455,704 |
| Jul 22, 2025 | 62.30 | 63.23 | 62.00 | 62.50 | 62.50 | - | 392,729 |
| Jul 21, 2025 | 60.90 | 63.40 | 60.90 | 62.50 | 62.50 | -1.26% | 503,590 |
| Jul 18, 2025 | 61.80 | 64.00 | 61.80 | 63.30 | 63.30 | - | 151,596 |