Shares Magazine
53.50p+0.50 (+0.94%)10 Apr 2025, 16:35
Vertu Motors PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 9, 2025 | 51.10p | 52.72p | 51.00p | 52.00p | 192,285 |
| Apr 8, 2025 | 52.60p | 54.60p | 52.00p | 53.00p | 559,069 |
| Apr 7, 2025 | 50.40p | 52.40p | 47.15p | 52.40p | 803,224 |
| Apr 4, 2025 | 50.50p | 51.70p | 47.60p | 51.40p | 755,236 |
| Apr 3, 2025 | 50.00p | 51.00p | 49.85p | 50.60p | 518,914 |
| Apr 2, 2025 | 50.10p | 52.00p | 49.15p | 50.80p | 233,751 |
| Apr 1, 2025 | 51.10p | 52.00p | 50.80p | 51.20p | 447,476 |
| Mar 31, 2025 | 50.40p | 52.90p | 49.43p | 52.90p | 314,272 |
| Mar 28, 2025 | 53.00p | 53.00p | 49.25p | 50.30p | 549,878 |
| Mar 27, 2025 | 51.20p | 52.50p | 51.00p | 52.00p | 206,089 |
| Mar 26, 2025 | 51.60p | 54.70p | 51.10p | 52.00p | 234,290 |
| Mar 25, 2025 | 52.10p | 55.00p | 51.48p | 52.30p | 793,494 |
| Mar 24, 2025 | 53.30p | 55.00p | 52.00p | 53.70p | 194,558 |
| Mar 21, 2025 | 54.80p | 55.00p | 52.00p | 54.00p | 234,752 |
| Mar 20, 2025 | 54.40p | 55.00p | 54.00p | 54.40p | 468,166 |
| Mar 19, 2025 | 54.00p | 54.40p | 52.37p | 54.10p | 363,352 |
| Mar 18, 2025 | 51.80p | 54.00p | 50.80p | 53.60p | 377,189 |
| Mar 17, 2025 | 51.70p | 53.00p | 50.60p | 52.90p | 330,973 |
| Mar 14, 2025 | 50.80p | 52.38p | 50.60p | 52.20p | 127,444 |
| Mar 13, 2025 | 53.00p | 53.00p | 51.18p | 51.90p | 497,465 |
| Mar 12, 2025 | 51.70p | 53.90p | 50.60p | 51.60p | 1,070,843 |
| Mar 11, 2025 | 52.50p | 54.40p | 51.50p | 51.50p | 415,425 |
| Mar 10, 2025 | 53.40p | 54.50p | 51.50p | 52.50p | 426,959 |
| Mar 7, 2025 | 53.90p | 54.50p | 51.10p | 54.50p | 486,415 |
| Mar 6, 2025 | 54.30p | 54.40p | 51.00p | 51.00p | 621,111 |
| Mar 5, 2025 | 53.20p | 54.40p | 52.10p | 53.30p | 275,344 |
| Mar 4, 2025 | 53.40p | 54.40p | 51.60p | 53.40p | 485,004 |
| Mar 3, 2025 | 53.00p | 53.90p | 52.30p | 53.00p | 109,860 |
| Feb 28, 2025 | 51.60p | 54.40p | 51.60p | 52.10p | 364,678 |
| Feb 27, 2025 | 53.40p | 54.13p | 51.60p | 53.00p | 253,845 |
| Feb 26, 2025 | 52.60p | 53.88p | 51.60p | 53.30p | 294,353 |
| Feb 25, 2025 | 51.60p | 53.20p | 51.50p | 52.50p | 181,401 |
| Feb 24, 2025 | 51.60p | 53.10p | 51.60p | 52.80p | 288,930 |
| Feb 21, 2025 | 52.50p | 53.90p | 51.50p | 52.40p | 155,421 |
| Feb 20, 2025 | 53.90p | 54.00p | 52.00p | 52.00p | 993,526 |
| Feb 19, 2025 | 52.90p | 52.90p | 52.10p | 52.60p | 419,831 |
| Feb 18, 2025 | 52.90p | 54.00p | 51.30p | 53.00p | 494,875 |
| Feb 17, 2025 | 51.40p | 52.70p | 51.10p | 52.40p | 721,929 |
| Feb 14, 2025 | 51.80p | 51.90p | 50.00p | 51.00p | 2,331,363 |
| Feb 13, 2025 | 51.50p | 51.80p | 50.00p | 50.60p | 544,792 |
| Feb 12, 2025 | 51.00p | 51.80p | 50.10p | 51.40p | 1,628,566 |
| Feb 11, 2025 | 50.00p | 51.20p | 48.70p | 51.10p | 1,017,413 |
| Feb 10, 2025 | 50.70p | 50.70p | 48.29p | 50.00p | 1,084,956 |
| Feb 7, 2025 | 53.20p | 55.00p | 50.04p | 51.00p | 1,254,664 |
| Feb 6, 2025 | 57.00p | 57.00p | 49.40p | 52.70p | 1,540,868 |
| Feb 5, 2025 | 54.00p | 57.00p | 54.00p | 57.00p | 184,692 |
| Feb 4, 2025 | 53.40p | 56.30p | 53.00p | 55.80p | 236,141 |
| Feb 3, 2025 | 53.00p | 56.00p | 52.10p | 56.00p | 586,384 |
| Jan 31, 2025 | 53.50p | 56.90p | 52.10p | 53.10p | 441,725 |
| Jan 30, 2025 | 55.40p | 57.00p | 55.00p | 55.10p | 353,191 |
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 |
|---|---|---|
| 3I Group PLC | 3,913.00 | 10.38 |
| Renishaw PLC | 2,480.00 | 12.73 |
| Tbc Bank Group PLC | 4,100.00 | 10.36 |
| Informa PLC | 720.00 | 12.46 |
| Trustpilot Group PLC | 207.60 | 6.41 |
| Watches Of Switzerland Group PLC | 358.20 | 4.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 250.50 | -1.57 |
| Harbour Energy PLC | 155.10 | -8.55 |
| Tesco PLC | 317.10 | -5.40 |
| Savills PLC | 871.00 | -1.25 |
| Rathbones Group PLC | 1,418.00 | -2.07 |
| Aviva PLC | 496.90 | -0.66 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.