79.20p-0.30 (-0.38%)17 May 2024, 18:36
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
May 17, 202479.40p80.90p77.30p79.20p1,134,708
May 16, 202477.70p80.90p75.10p79.50p1,228,495
May 15, 202476.20p78.40p75.48p78.40p830,938
May 14, 202473.60p76.90p73.00p76.10p559,881
May 13, 202473.00p76.50p73.00p74.00p393,681
May 10, 202475.40p76.90p73.00p75.30p516,109
May 9, 202475.50p76.40p74.80p75.30p448,799
May 8, 202473.60p75.70p73.60p74.70p690,787
May 7, 202469.00p75.00p69.00p74.00p996,222
May 3, 202471.00p72.00p69.64p71.90p724,678
May 2, 202471.00p71.90p68.80p70.50p321,855
May 1, 202471.50p71.50p68.30p70.70p202,385
Apr 30, 202471.00p71.50p69.65p70.50p685,952
Apr 29, 202470.00p71.00p67.00p70.70p425,780
Apr 26, 202470.00p70.00p67.80p69.20p541,982
Apr 25, 202468.20p70.00p67.00p67.80p213,364
Apr 24, 202468.10p69.70p67.10p69.00p676,343
Apr 23, 202467.50p69.81p65.70p68.60p631,694
Apr 22, 202464.00p68.10p64.00p67.70p5,974,885
Apr 19, 202465.20p65.70p64.00p64.90p2,214,262
Apr 18, 202464.50p67.80p64.50p65.50p724,660
Apr 17, 202465.00p66.00p64.50p64.60p1,604,163
Apr 16, 202466.40p69.00p65.00p65.80p618,410
Apr 15, 202467.10p68.40p66.30p66.50p806,264
Apr 12, 202468.10p70.00p66.10p66.40p580,864
Apr 11, 202468.40p69.90p68.10p68.60p316,766
Apr 10, 202468.30p70.10p67.00p68.40p402,943
Apr 9, 202468.60p70.00p67.00p69.90p504,454
Apr 8, 202467.00p69.20p67.00p68.70p411,412
Apr 5, 202467.70p69.00p67.10p67.80p853,257
Apr 4, 202466.10p69.90p67.70p69.20p698,681
Apr 3, 202466.10p68.90p66.00p67.50p488,321
Apr 2, 202467.80p69.00p66.30p66.80p356,347
Mar 28, 202468.20p68.90p66.40p67.50p583,759
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
Showing 1 to 50 of 253