1. Share Prices

  2. Vertu Motors PLC (VTU)

71.60p-0.10 (-0.14%)30 Aug 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

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 202472.40p72.40p70.70p71.60p163,213
Aug 29, 202473.80p73.80p70.00p71.70p276,505
Aug 28, 202472.80p73.70p70.40p71.00p337,211
Aug 27, 202472.00p73.30p71.00p72.60p267,878
Aug 23, 202471.50p72.00p70.58p72.00p108,030
Aug 22, 202472.60p72.90p71.70p71.70p124,371
Aug 21, 202472.20p73.30p71.50p72.70p192,378
Aug 20, 202472.00p72.23p71.50p72.00p469,170
Aug 19, 202471.20p72.00p71.00p71.70p159,569
Aug 16, 202470.80p71.70p70.30p71.00p280,300
Aug 15, 202470.50p72.00p70.50p70.50p145,304
Aug 14, 202470.30p71.60p69.00p70.80p322,455
Aug 13, 202471.00p71.00p68.40p70.40p712,306
Aug 12, 202468.30p70.80p68.30p69.50p246,180
Aug 9, 202469.00p70.60p69.00p69.60p286,607
Aug 8, 202469.60p70.80p68.30p69.40p436,147
Aug 7, 202469.60p70.80p68.43p69.00p856,543
Aug 6, 202468.30p70.00p68.30p68.50p1,246,528
Aug 5, 202470.10p72.80p68.10p68.50p682,723
Aug 2, 202471.20p73.00p70.10p70.30p541,400
Aug 1, 202472.00p72.30p71.50p71.90p180,116
Jul 31, 202472.40p73.50p70.60p71.40p578,204
Jul 30, 202473.90p75.90p71.30p71.80p843,319
Jul 29, 202473.40p76.00p73.10p74.00p335,407
Jul 26, 202473.50p75.90p73.10p73.10p1,399,240
Jul 25, 202472.80p74.40p72.20p73.50p906,363
Jul 24, 202475.00p75.00p72.10p73.00p865,502
Jul 23, 202473.00p75.00p71.80p72.40p523,674
Jul 22, 202473.00p74.10p72.00p72.90p544,481
Jul 19, 202472.90p73.60p72.21p72.70p339,390
Jul 18, 202474.80p75.00p72.70p73.60p338,551
Jul 17, 202475.00p75.00p72.80p73.70p790,569
Jul 16, 202473.50p74.00p73.00p74.00p154,935
Jul 15, 202474.30p75.00p72.80p73.50p214,662
Jul 12, 202474.50p74.90p72.80p74.10p487,461
Jul 11, 202473.80p74.10p72.70p73.50p557,230
Jul 10, 202472.70p73.50p72.70p73.00p192,127
Jul 9, 202473.70p75.00p72.70p72.90p321,287
Jul 8, 202474.20p74.20p73.30p73.80p1,298,378
Jul 5, 202472.80p74.60p72.00p73.00p769,140
Jul 4, 202472.00p74.82p72.00p74.00p163,434
Jul 3, 202474.00p74.80p73.20p73.90p267,761
Jul 2, 202471.80p74.80p71.80p74.00p311,886
Jul 1, 202472.50p74.00p72.20p73.00p374,792
Jun 28, 202473.00p75.70p71.50p71.90p863,655
Jun 27, 202476.40p77.50p74.00p74.70p2,474,975
Jun 26, 202478.00p81.00p76.40p76.50p2,254,240
Jun 25, 202481.80p81.80p77.60p77.60p956,787
Jun 24, 202478.50p80.75p78.40p78.50p407,598
Jun 21, 202479.10p81.40p78.30p78.50p169,826
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.