67.30p+0.50 (+0.75%)28 Mar 2024, 09:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vertu Motors PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202466.00p69.00p66.00p66.80p245,817
Mar 26, 202466.50p69.00p65.40p66.50p446,959
Mar 25, 202467.10p67.70p65.10p66.50p588,201
Mar 22, 202465.50p66.60p65.09p66.20p442,423
Mar 21, 202466.00p68.07p65.10p65.50p605,093
Mar 20, 202467.50p67.90p65.00p66.80p245,172
Mar 19, 202466.70p69.90p66.40p67.00p248,208
Mar 18, 202466.00p69.00p65.00p67.00p499,519
Mar 15, 202468.30p68.90p65.10p67.10p415,538
Mar 14, 202465.30p67.75p65.10p66.00p823,625
Mar 13, 202466.10p67.00p65.80p66.00p164,666
Mar 12, 202465.50p66.30p65.23p66.00p699,900
Mar 11, 202466.60p68.90p65.40p65.70p931,754
Mar 8, 202467.10p68.40p66.20p67.40p767,391
Mar 7, 202469.70p70.00p66.50p67.10p698,606
Mar 6, 202467.00p70.00p66.41p66.70p1,675,956
Mar 5, 202470.80p70.80p66.50p67.00p915,828
Mar 4, 202465.50p70.40p65.50p70.00p1,012,612
Mar 1, 202465.60p68.00p65.60p67.50p372,097
Feb 29, 202468.00p68.00p64.80p65.90p930,086
Feb 28, 202465.90p67.10p65.00p65.90p388,980
Feb 27, 202465.60p67.90p65.50p65.90p480,331
Feb 26, 202467.00p67.72p64.61p65.70p652,170
Feb 23, 202466.00p67.00p64.40p66.90p516,305
Feb 22, 202464.10p65.80p64.00p65.10p468,424
Feb 21, 202464.70p65.90p64.18p64.40p271,212
Feb 20, 202466.00p66.00p64.60p65.30p347,138
Feb 19, 202466.00p66.00p64.10p65.00p367,488
Feb 16, 202464.20p66.00p64.10p64.80p244,743
Feb 15, 202465.10p65.90p64.50p64.50p302,758
Feb 14, 202465.00p65.80p64.00p65.10p610,352
Feb 13, 202464.60p65.30p63.10p64.60p785,465
Feb 12, 202465.10p65.52p62.10p64.60p297,061
Feb 9, 202467.00p67.00p63.70p64.60p1,006,777
Feb 8, 202466.00p66.00p64.00p65.30p786,821
Feb 7, 202464.80p65.80p64.50p64.80p810,425
Feb 6, 202463.10p64.60p62.75p64.50p1,109,235
Feb 5, 202465.80p66.00p62.10p62.90p1,797,311
Feb 2, 202465.30p66.05p65.25p65.80p661,256
Feb 1, 202465.90p66.50p65.26p65.70p490,704
Jan 31, 202466.00p66.30p65.50p66.00p352,598
Jan 30, 202465.00p66.40p65.00p65.70p543,303
Jan 29, 202465.40p66.40p64.70p65.50p1,035,365
Jan 26, 202468.00p68.00p65.10p65.90p743,879
Jan 25, 202468.10p68.88p67.00p67.00p651,151
Jan 24, 202468.90p68.90p67.20p68.20p497,540
Jan 23, 202468.00p70.00p67.50p68.20p570,230
Jan 22, 202466.50p67.90p65.50p67.50p412,329
Jan 19, 202466.90p69.00p65.50p65.60p900,431
Jan 18, 202469.90p70.07p66.60p66.60p1,473,458
Showing 1 to 50 of 253