61.00p+1.40 (+2.35%)27 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vertu Motors PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 26, 202459.90p61.90p59.23p59.60p333,695
Nov 25, 202459.90p62.40p59.20p60.00p671,826
Nov 22, 202462.40p62.40p58.40p60.90p773,879
Nov 21, 202459.30p61.30p58.00p60.20p1,145,787
Nov 20, 202458.80p61.00p58.80p59.30p417,847
Nov 19, 202460.50p60.80p58.70p60.80p1,056,378
Nov 18, 202461.10p62.90p60.20p60.20p417,921
Nov 15, 202460.30p62.80p60.30p61.00p689,948
Nov 14, 202464.00p64.00p60.00p60.70p521,933
Nov 13, 202463.10p64.00p62.00p62.00p753,104
Nov 12, 202467.10p69.00p62.50p62.60p914,181
Nov 11, 202467.00p69.00p66.80p67.00p644,422
Nov 8, 202469.00p69.00p66.70p67.00p810,125
Nov 7, 202467.00p68.00p66.70p67.00p892,002
Nov 6, 202467.90p68.27p67.00p67.30p408,538
Nov 5, 202468.00p68.10p66.70p67.10p2,770,969
Nov 4, 202467.10p67.90p67.00p67.30p1,578,185
Nov 1, 202468.00p68.10p67.10p67.80p815,112
Oct 31, 202468.00p68.00p66.90p67.50p520,912
Oct 30, 202468.00p68.00p66.00p67.30p903,187
Oct 29, 202466.10p67.00p65.50p65.90p1,329,740
Oct 28, 202467.00p67.90p67.00p67.00p964,985
Oct 25, 202467.00p68.00p66.30p67.60p644,886
Oct 24, 202466.30p67.00p66.00p67.00p368,222
Oct 23, 202466.00p66.30p65.00p66.20p630,368
Oct 22, 202465.00p65.90p64.50p65.10p1,340,207
Oct 21, 202465.10p66.80p65.00p65.00p932,259
Oct 18, 202464.90p65.90p64.20p65.40p900,805
Oct 17, 202462.90p65.20p61.76p64.90p856,783
Oct 16, 202457.60p63.30p57.06p61.50p965,235
Oct 15, 202458.70p58.70p56.70p57.60p733,964
Oct 14, 202459.00p59.00p57.20p57.30p245,955
Oct 11, 202459.30p60.70p58.00p58.10p853,877
Oct 10, 202459.40p60.80p59.00p59.70p416,935
Oct 9, 202460.00p60.50p57.30p60.10p426,494
Oct 8, 202458.50p60.00p57.50p59.60p634,052
Oct 7, 202459.10p59.43p57.30p57.40p347,188
Oct 4, 202457.60p59.60p57.42p59.00p488,705
Oct 3, 202462.00p62.00p57.80p58.70p441,116
Oct 2, 202461.00p61.20p58.80p59.00p278,592
Oct 1, 202462.00p62.00p59.40p60.40p431,299
Sep 30, 202459.60p61.10p59.50p60.20p360,156
Sep 27, 202461.10p62.50p58.10p60.20p2,254,200
Sep 26, 202462.50p63.40p61.10p61.10p350,195
Sep 25, 202462.00p64.00p61.60p63.00p222,265
Sep 24, 202462.60p64.00p61.67p62.70p452,615
Sep 23, 202463.10p63.60p62.40p62.40p367,916
Sep 20, 202463.90p64.00p62.60p62.70p250,651
Sep 19, 202464.00p67.40p63.10p63.50p375,275
Sep 18, 202464.90p67.90p64.00p64.50p315,371
Showing 1 to 50 of 254