Shares Magazine
62.62p-0.08 (-0.13%)30 Jun 2025, 08:44
Vertu Motors PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 63.00p | 63.90p | 61.56p | 62.70p | 3,184,802 |
| Jun 26, 2025 | 62.00p | 64.40p | 61.40p | 62.50p | 1,204,241 |
| Jun 25, 2025 | 63.00p | 63.60p | 62.30p | 62.60p | 829,002 |
| Jun 24, 2025 | 61.10p | 63.00p | 61.00p | 62.20p | 527,710 |
| Jun 23, 2025 | 62.40p | 63.00p | 61.00p | 62.50p | 471,458 |
| Jun 20, 2025 | 61.30p | 62.20p | 61.00p | 62.20p | 74,817 |
| Jun 19, 2025 | 61.30p | 62.90p | 61.20p | 61.50p | 98,734 |
| Jun 18, 2025 | 62.40p | 64.90p | 61.00p | 61.80p | 437,586 |
| Jun 17, 2025 | 62.40p | 64.90p | 62.40p | 63.30p | 275,616 |
| Jun 16, 2025 | 63.40p | 65.70p | 62.40p | 62.60p | 191,009 |
| Jun 13, 2025 | 63.40p | 65.90p | 63.07p | 63.20p | 184,402 |
| Jun 12, 2025 | 64.20p | 66.00p | 64.20p | 65.10p | 101,081 |
| Jun 11, 2025 | 64.70p | 66.00p | 64.10p | 65.30p | 224,904 |
| Jun 10, 2025 | 63.80p | 66.00p | 63.00p | 65.00p | 690,193 |
| Jun 9, 2025 | 64.40p | 65.00p | 63.00p | 65.00p | 258,814 |
| Jun 6, 2025 | 64.40p | 66.00p | 63.00p | 64.40p | 376,156 |
| Jun 5, 2025 | 64.60p | 66.00p | 63.60p | 63.90p | 385,814 |
| Jun 4, 2025 | 63.10p | 66.00p | 63.10p | 65.00p | 574,283 |
| Jun 3, 2025 | 64.00p | 65.40p | 63.00p | 64.50p | 1,934,211 |
| Jun 2, 2025 | 64.10p | 67.00p | 61.50p | 62.50p | 174,594 |
| May 30, 2025 | 67.00p | 67.00p | 64.20p | 65.00p | 553,886 |
| May 29, 2025 | 64.50p | 65.70p | 64.10p | 64.10p | 425,111 |
| May 28, 2025 | 65.00p | 66.55p | 64.00p | 65.00p | 1,012,064 |
| May 27, 2025 | 63.10p | 65.80p | 62.80p | 65.00p | 956,595 |
| May 23, 2025 | 62.90p | 63.20p | 62.00p | 63.20p | 438,908 |
| May 22, 2025 | 60.30p | 63.00p | 59.90p | 63.00p | 189,318 |
| May 21, 2025 | 59.90p | 62.40p | 59.90p | 61.00p | 270,965 |
| May 20, 2025 | 61.70p | 63.10p | 59.90p | 60.70p | 2,197,168 |
| May 19, 2025 | 63.80p | 65.00p | 60.60p | 60.60p | 376,360 |
| May 16, 2025 | 64.10p | 64.90p | 62.10p | 63.00p | 357,946 |
| May 15, 2025 | 63.50p | 64.90p | 62.60p | 64.00p | 176,116 |
| May 14, 2025 | 63.10p | 65.00p | 62.10p | 64.80p | 408,616 |
| May 13, 2025 | 62.20p | 64.60p | 61.70p | 63.10p | 217,719 |
| May 12, 2025 | 64.00p | 64.00p | 61.80p | 62.20p | 265,291 |
| May 9, 2025 | 64.00p | 64.00p | 61.60p | 63.40p | 186,158 |
| May 8, 2025 | 62.40p | 64.00p | 61.70p | 62.80p | 234,350 |
| May 7, 2025 | 61.60p | 64.00p | 59.80p | 64.00p | 384,096 |
| May 6, 2025 | 60.50p | 60.80p | 59.70p | 60.50p | 667,713 |
| May 2, 2025 | 60.70p | 61.10p | 60.30p | 60.60p | 257,188 |
| May 1, 2025 | 61.60p | 64.20p | 60.50p | 60.70p | 548,165 |
| Apr 30, 2025 | 63.30p | 64.80p | 61.50p | 62.00p | 784,733 |
| Apr 29, 2025 | 61.70p | 63.90p | 60.10p | 63.40p | 403,858 |
| Apr 28, 2025 | 58.10p | 62.92p | 58.10p | 62.50p | 617,154 |
| Apr 25, 2025 | 59.90p | 61.40p | 59.30p | 61.20p | 459,293 |
| Apr 24, 2025 | 60.00p | 60.00p | 59.00p | 59.70p | 126,639 |
| Apr 23, 2025 | 58.30p | 59.90p | 57.10p | 59.90p | 137,516 |
| Apr 22, 2025 | 56.10p | 59.60p | 56.10p | 58.80p | 377,318 |
| Apr 17, 2025 | 59.10p | 59.90p | 58.00p | 58.20p | 239,676 |
| Apr 16, 2025 | 59.00p | 59.40p | 56.00p | 58.20p | 367,752 |
| Apr 15, 2025 | 52.60p | 58.60p | 52.10p | 58.60p | 439,026 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Rolls-Royce Holdings PLC | 980.60 | 2.77 |
| Qinetiq Group PLC | 520.00 | 2.36 |
| Carnival PLC | 1,815.50 | 1.88 |
| Burberry Group PLC | 1,172.00 | 1.91 |
| Pennon Group PLC | 511.50 | 1.69 |
| Tritax Big Box Reit PLC | 150.58 | 1.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,072.70 | -4.99 |
| Kier Group PLC | 207.35 | -3.33 |
| Man Group PLC | 171.70 | -3.16 |
| Intermediate Capital Group PLC | 1,955.00 | -2.83 |
| Firstgroup PLC | 224.80 | -2.77 |
| Ibstock PLC | 147.98 | -2.64 |