LSE - Delayed Quote • GBp
Vertu Motors plc (VTU.L)
At close: April 26 at 4:49 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 70.00 | 70.00 | 67.80 | 69.20 | 69.20 | 541,982 |
| Apr 25, 2024 | 68.20 | 70.00 | 67.00 | 67.80 | 67.80 | 213,364 |
| Apr 24, 2024 | 68.10 | 69.70 | 67.10 | 69.00 | 69.00 | 676,343 |
| Apr 23, 2024 | 67.50 | 69.81 | 65.70 | 68.60 | 68.60 | 631,694 |
| Apr 22, 2024 | 64.00 | 68.10 | 64.00 | 67.70 | 67.70 | 5,974,885 |
| Apr 19, 2024 | 65.20 | 65.70 | 64.00 | 64.90 | 64.90 | 2,214,262 |
| Apr 18, 2024 | 64.50 | 67.80 | 64.50 | 65.50 | 65.50 | 724,660 |
| Apr 17, 2024 | 65.00 | 66.00 | 64.50 | 64.60 | 64.60 | 1,604,163 |
| Apr 16, 2024 | 66.40 | 69.00 | 65.00 | 65.80 | 65.80 | 618,410 |
| Apr 15, 2024 | 67.10 | 68.40 | 66.30 | 66.50 | 66.50 | 806,264 |
| Apr 12, 2024 | 68.10 | 70.00 | 66.10 | 66.40 | 66.40 | 580,864 |
| Apr 11, 2024 | 68.40 | 69.90 | 68.10 | 68.60 | 68.60 | 316,766 |
| Apr 10, 2024 | 68.30 | 70.10 | 67.00 | 68.40 | 68.40 | 402,943 |
| Apr 9, 2024 | 68.60 | 70.00 | 67.00 | 69.90 | 69.90 | 504,454 |
| Apr 8, 2024 | 67.00 | 69.20 | 67.00 | 68.70 | 68.70 | 411,412 |
| Apr 5, 2024 | 67.70 | 69.00 | 67.10 | 67.80 | 67.80 | 853,257 |
| Apr 4, 2024 | 66.10 | 69.90 | 67.70 | 69.20 | 69.20 | 698,681 |
| Apr 3, 2024 | 66.10 | 68.90 | 66.00 | 67.50 | 67.50 | 488,321 |
| Apr 2, 2024 | 67.80 | 69.00 | 66.30 | 66.80 | 66.80 | 356,347 |
| Mar 28, 2024 | 68.20 | 68.90 | 66.40 | 67.50 | 67.50 | 583,759 |
| Mar 27, 2024 | 66.00 | 69.00 | 66.00 | 66.80 | 66.80 | 245,817 |
| Mar 26, 2024 | 66.50 | 69.00 | 65.40 | 66.50 | 66.50 | 446,959 |
| Mar 25, 2024 | 67.10 | 67.70 | 65.10 | 66.50 | 66.50 | 588,201 |
| Mar 22, 2024 | 65.50 | 66.60 | 65.09 | 66.20 | 66.20 | 442,423 |
| Mar 21, 2024 | 66.00 | 68.07 | 65.10 | 65.50 | 65.50 | 605,093 |
| Mar 20, 2024 | 67.50 | 67.90 | 65.00 | 66.80 | 66.80 | 245,172 |
| Mar 19, 2024 | 66.70 | 69.90 | 66.40 | 67.00 | 67.00 | 248,208 |
| Mar 18, 2024 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 499,519 |
| Mar 15, 2024 | 68.30 | 68.90 | 65.10 | 67.10 | 67.10 | 415,538 |
| Mar 14, 2024 | 65.30 | 67.75 | 65.10 | 66.00 | 66.00 | 823,625 |
| Mar 13, 2024 | 66.10 | 67.00 | 65.80 | 66.00 | 66.00 | 164,666 |
| Mar 12, 2024 | 65.50 | 66.30 | 65.23 | 66.00 | 66.00 | 699,900 |
| Mar 11, 2024 | 66.60 | 68.90 | 65.40 | 65.70 | 65.70 | 931,754 |
| Mar 8, 2024 | 67.10 | 68.40 | 66.20 | 67.40 | 67.40 | 767,391 |
| Mar 7, 2024 | 69.70 | 70.00 | 66.50 | 67.10 | 67.10 | 698,606 |
| Mar 6, 2024 | 67.00 | 70.00 | 66.41 | 66.70 | 66.70 | 1,675,956 |
| Mar 5, 2024 | 70.80 | 70.80 | 66.50 | 67.00 | 67.00 | 915,828 |
| Mar 4, 2024 | 65.50 | 70.40 | 65.50 | 70.00 | 70.00 | 1,012,612 |
| Mar 1, 2024 | 65.60 | 68.00 | 65.60 | 67.50 | 67.50 | 372,097 |
| Feb 29, 2024 | 68.00 | 68.00 | 64.80 | 65.90 | 65.90 | 930,086 |
| Feb 28, 2024 | 65.90 | 67.10 | 65.00 | 65.90 | 65.90 | 388,980 |
| Feb 27, 2024 | 65.60 | 67.90 | 65.50 | 65.90 | 65.90 | 480,331 |
| Feb 26, 2024 | 67.00 | 67.72 | 64.61 | 65.70 | 65.70 | 652,170 |
| Feb 23, 2024 | 66.00 | 67.00 | 64.40 | 66.90 | 66.90 | 516,305 |
| Feb 22, 2024 | 64.10 | 65.80 | 64.00 | 65.10 | 65.10 | 468,424 |
| Feb 21, 2024 | 64.70 | 65.90 | 64.18 | 64.40 | 64.40 | 271,212 |
| Feb 20, 2024 | 66.00 | 66.00 | 64.60 | 65.30 | 65.30 | 347,138 |
| Feb 19, 2024 | 66.00 | 66.00 | 64.10 | 65.00 | 65.00 | 367,488 |
| Feb 16, 2024 | 64.20 | 66.00 | 64.10 | 64.80 | 64.80 | 244,743 |
| Feb 15, 2024 | 65.10 | 65.90 | 64.50 | 64.50 | 64.50 | 302,758 |
| Feb 14, 2024 | 65.00 | 65.80 | 64.00 | 65.10 | 65.10 | 610,352 |
| Feb 13, 2024 | 64.60 | 65.30 | 63.10 | 64.60 | 64.60 | 785,465 |
| Feb 12, 2024 | 65.10 | 65.52 | 62.10 | 64.60 | 64.60 | 297,061 |
| Feb 9, 2024 | 67.00 | 67.00 | 63.70 | 64.60 | 64.60 | 1,006,777 |
| Feb 8, 2024 | 66.00 | 66.00 | 64.00 | 65.30 | 65.30 | 786,821 |
| Feb 7, 2024 | 64.80 | 65.80 | 64.50 | 64.80 | 64.80 | 810,425 |
| Feb 6, 2024 | 63.10 | 64.60 | 62.75 | 64.50 | 64.50 | 1,109,235 |
| Feb 5, 2024 | 65.80 | 66.00 | 62.10 | 62.90 | 62.90 | 1,797,311 |
| Feb 2, 2024 | 65.30 | 66.05 | 65.25 | 65.80 | 65.80 | 661,256 |
| Feb 1, 2024 | 65.90 | 66.50 | 65.26 | 65.70 | 65.70 | 490,704 |
| Jan 31, 2024 | 66.00 | 66.30 | 65.50 | 66.00 | 66.00 | 352,598 |
| Jan 30, 2024 | 65.00 | 66.40 | 65.00 | 65.70 | 65.70 | 543,303 |
| Jan 29, 2024 | 65.40 | 66.40 | 64.70 | 65.50 | 65.50 | 1,035,365 |
| Jan 26, 2024 | 68.00 | 68.00 | 65.10 | 65.90 | 65.90 | 743,879 |
| Jan 25, 2024 | 68.10 | 68.88 | 67.00 | 67.00 | 67.00 | 651,151 |
| Jan 24, 2024 | 68.90 | 68.90 | 67.20 | 68.20 | 68.20 | 497,540 |
| Jan 23, 2024 | 68.00 | 70.00 | 67.50 | 68.20 | 68.20 | 570,230 |
| Jan 22, 2024 | 66.50 | 67.90 | 65.50 | 67.50 | 67.50 | 412,329 |
| Jan 19, 2024 | 66.90 | 69.00 | 65.50 | 65.60 | 65.60 | 900,431 |
| Jan 18, 2024 | 69.90 | 70.07 | 66.60 | 66.60 | 66.60 | 1,473,458 |
| Jan 17, 2024 | 69.30 | 70.40 | 68.78 | 69.10 | 69.10 | 1,108,725 |
| Jan 16, 2024 | 71.00 | 71.19 | 69.00 | 70.10 | 70.10 | 755,405 |
| Jan 15, 2024 | 69.10 | 71.00 | 67.00 | 69.40 | 69.40 | 6,054,196 |
| Jan 12, 2024 | 67.10 | 70.00 | 67.10 | 69.50 | 69.50 | 767,154 |
| Jan 11, 2024 | 69.20 | 70.90 | 67.15 | 67.60 | 67.60 | 966,604 |
| Jan 10, 2024 | 72.00 | 72.00 | 69.10 | 70.20 | 70.20 | 757,227 |
| Jan 9, 2024 | 72.90 | 70.30 | 69.60 | 69.80 | 69.80 | 558,944 |
| Jan 8, 2024 | 69.80 | 71.10 | 69.80 | 70.90 | 70.90 | 218,855 |
| Jan 5, 2024 | 73.00 | 73.00 | 69.20 | 70.80 | 70.80 | 516,441 |
| Jan 4, 2024 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | 447,030 |
| Jan 3, 2024 | 72.00 | 72.48 | 69.70 | 70.00 | 70.00 | 616,331 |
| Jan 2, 2024 | 72.00 | 73.00 | 71.00 | 72.20 | 72.20 | 1,806,838 |
| Dec 29, 2023 | 70.00 | 72.00 | 69.50 | 71.00 | 71.00 | 397,475 |
| Dec 28, 2023 | 69.00 | 70.90 | 69.00 | 70.70 | 70.70 | 372,079 |
| Dec 27, 2023 | 70.10 | 70.90 | 69.10 | 70.00 | 70.00 | 563,331 |
| Dec 22, 2023 | 69.80 | 70.80 | 69.10 | 70.20 | 70.20 | 305,027 |
| Dec 21, 2023 | 69.70 | 70.90 | 69.60 | 70.00 | 70.00 | 596,549 |
| Dec 20, 2023 | 71.00 | 71.00 | 69.10 | 70.20 | 70.20 | 2,793,922 |
| Dec 19, 2023 | 70.00 | 71.60 | 69.00 | 69.10 | 69.10 | 3,311,072 |
| Dec 18, 2023 | 70.50 | 72.70 | 69.80 | 70.30 | 70.30 | 444,244 |
| Dec 15, 2023 | 72.00 | 72.00 | 69.40 | 70.00 | 70.00 | 3,651,694 |
| Dec 14, 2023 | 0.85 Dividend | |||||
| Dec 14, 2023 | 70.00 | 72.40 | 70.00 | 71.00 | 71.00 | 1,410,625 |
| Dec 13, 2023 | 70.90 | 72.30 | 70.10 | 71.10 | 70.25 | 381,901 |
| Dec 12, 2023 | 72.00 | 72.70 | 70.00 | 71.10 | 70.25 | 2,040,860 |
| Dec 11, 2023 | 67.50 | 72.40 | 66.40 | 70.60 | 69.76 | 2,764,285 |
| Dec 8, 2023 | 67.00 | 67.20 | 64.80 | 66.30 | 65.51 | 3,103,918 |
| Dec 7, 2023 | 71.00 | 74.58 | 63.00 | 65.50 | 64.72 | 12,048,582 |
| Dec 6, 2023 | 84.00 | 86.00 | 82.00 | 84.80 | 83.79 | 716,312 |
| Dec 5, 2023 | 85.00 | 85.00 | 82.50 | 83.70 | 82.70 | 545,094 |
| Dec 4, 2023 | 83.00 | 84.90 | 83.00 | 83.60 | 82.60 | 683,143 |
| Dec 1, 2023 | 85.50 | 86.30 | 83.80 | 84.20 | 83.19 | 1,132,633 |
| Nov 30, 2023 | 86.00 | 86.00 | 83.10 | 85.30 | 84.28 | 11,376,326 |
| Nov 29, 2023 | 82.80 | 85.00 | 81.00 | 84.30 | 83.29 | 1,541,057 |
| Nov 28, 2023 | 82.70 | 83.50 | 81.10 | 81.70 | 80.72 | 8,398,756 |
| Nov 27, 2023 | 83.50 | 83.90 | 82.20 | 83.50 | 82.50 | 260,507 |
| Nov 24, 2023 | 83.00 | 83.90 | 81.85 | 83.50 | 82.50 | 733,306 |
| Nov 23, 2023 | 82.80 | 84.00 | 81.10 | 82.20 | 81.22 | 1,561,426 |
| Nov 22, 2023 | 83.00 | 84.53 | 82.00 | 83.60 | 82.60 | 531,039 |
| Nov 21, 2023 | 84.00 | 85.90 | 83.00 | 83.40 | 82.40 | 516,062 |
| Nov 20, 2023 | 84.10 | 86.80 | 83.60 | 84.40 | 83.39 | 747,137 |
| Nov 17, 2023 | 85.80 | 86.90 | 84.60 | 85.40 | 84.38 | 1,453,184 |
| Nov 16, 2023 | 84.20 | 86.40 | 83.10 | 85.80 | 84.77 | 607,414 |
| Nov 15, 2023 | 84.20 | 86.70 | 83.38 | 84.30 | 83.29 | 1,095,220 |
| Nov 14, 2023 | 83.70 | 85.00 | 81.00 | 84.20 | 83.19 | 993,061 |
| Nov 13, 2023 | 83.30 | 84.55 | 81.90 | 82.90 | 81.91 | 456,787 |
| Nov 10, 2023 | 86.00 | 87.38 | 82.80 | 83.30 | 82.30 | 3,160,997 |
| Nov 9, 2023 | 79.10 | 88.02 | 75.70 | 87.40 | 86.36 | 2,736,231 |
| Nov 8, 2023 | 76.50 | 78.90 | 75.70 | 78.40 | 77.46 | 6,552,266 |
| Nov 7, 2023 | 77.20 | 77.40 | 74.60 | 76.50 | 75.59 | 698,096 |
| Nov 6, 2023 | 75.00 | 77.40 | 74.69 | 74.90 | 74.00 | 601,747 |
| Nov 3, 2023 | 76.20 | 77.50 | 75.60 | 76.20 | 75.29 | 342,082 |
| Nov 2, 2023 | 74.50 | 76.90 | 74.50 | 75.60 | 74.70 | 342,055 |
| Nov 1, 2023 | 75.50 | 76.90 | 75.50 | 75.80 | 74.89 | 677,532 |
| Oct 31, 2023 | 73.90 | 76.80 | 73.60 | 76.00 | 75.09 | 486,163 |
| Oct 30, 2023 | 74.60 | 74.80 | 73.90 | 74.10 | 73.21 | 437,341 |
| Oct 27, 2023 | 76.50 | 76.50 | 74.00 | 75.00 | 74.10 | 873,412 |
| Oct 26, 2023 | 74.40 | 76.50 | 74.28 | 75.00 | 74.10 | 434,045 |
| Oct 25, 2023 | 75.80 | 76.40 | 74.00 | 75.00 | 74.10 | 608,026 |
| Oct 24, 2023 | 75.00 | 76.30 | 74.00 | 75.20 | 74.30 | 815,379 |
| Oct 23, 2023 | 74.50 | 76.70 | 73.70 | 74.90 | 74.00 | 1,180,974 |
| Oct 20, 2023 | 76.40 | 77.90 | 74.10 | 74.20 | 73.31 | 793,061 |
| Oct 19, 2023 | 78.40 | 78.50 | 76.10 | 76.80 | 75.88 | 587,752 |
| Oct 18, 2023 | 79.90 | 81.90 | 76.70 | 76.80 | 75.88 | 1,337,396 |
| Oct 17, 2023 | 77.70 | 80.12 | 76.60 | 80.10 | 79.14 | 1,208,711 |
| Oct 16, 2023 | 78.00 | 78.70 | 77.00 | 77.70 | 76.77 | 1,153,553 |
| Oct 13, 2023 | 79.70 | 79.70 | 77.10 | 77.20 | 76.28 | 584,923 |
| Oct 12, 2023 | 74.60 | 80.40 | 74.60 | 79.60 | 78.65 | 2,143,865 |
| Oct 11, 2023 | 74.30 | 76.40 | 73.20 | 75.90 | 74.99 | 752,949 |
| Oct 10, 2023 | 72.00 | 75.70 | 71.80 | 73.80 | 72.92 | 1,165,740 |
| Oct 9, 2023 | 71.10 | 72.50 | 70.80 | 71.30 | 70.45 | 495,776 |
| Oct 6, 2023 | 71.50 | 71.82 | 70.74 | 71.30 | 70.45 | 565,012 |
| Oct 5, 2023 | 71.60 | 71.74 | 71.30 | 71.30 | 70.45 | 1,362,524 |
| Oct 4, 2023 | 70.80 | 72.20 | 69.00 | 71.00 | 70.15 | 3,952,552 |
| Oct 3, 2023 | 73.60 | 75.20 | 70.10 | 70.10 | 69.26 | 1,227,675 |
| Oct 2, 2023 | 74.60 | 76.90 | 72.70 | 73.00 | 72.13 | 577,453 |
| Sep 29, 2023 | 75.00 | 75.83 | 74.40 | 74.70 | 73.81 | 902,858 |
| Sep 28, 2023 | 75.00 | 75.45 | 74.20 | 74.50 | 73.61 | 292,574 |
| Sep 27, 2023 | 75.00 | 78.33 | 74.20 | 74.90 | 74.00 | 1,666,037 |
| Sep 26, 2023 | 76.00 | 76.60 | 73.90 | 74.00 | 73.12 | 530,664 |
| Sep 25, 2023 | 71.70 | 76.80 | 71.70 | 76.30 | 75.39 | 1,123,195 |
| Sep 22, 2023 | 70.50 | 74.88 | 70.50 | 74.20 | 73.31 | 870,999 |
| Sep 21, 2023 | 70.20 | 73.00 | 69.60 | 72.30 | 71.44 | 1,206,549 |
| Sep 20, 2023 | 68.90 | 70.90 | 68.40 | 69.50 | 68.67 | 1,082,869 |
| Sep 19, 2023 | 69.70 | 72.00 | 68.50 | 68.50 | 67.68 | 646,513 |
| Sep 18, 2023 | 68.10 | 71.52 | 68.10 | 70.50 | 69.66 | 1,032,064 |
| Sep 15, 2023 | 67.30 | 67.50 | 66.10 | 66.10 | 65.31 | 456,511 |
| Sep 14, 2023 | 67.40 | 67.80 | 67.00 | 67.00 | 66.20 | 97,398 |
| Sep 13, 2023 | 68.50 | 70.00 | 66.60 | 68.70 | 67.88 | 192,984 |
| Sep 12, 2023 | 67.10 | 69.30 | 66.90 | 69.10 | 68.27 | 516,602 |
| Sep 11, 2023 | 67.50 | 67.90 | 67.00 | 67.00 | 66.20 | 186,224 |
| Sep 8, 2023 | 70.00 | 70.00 | 67.00 | 67.20 | 66.40 | 295,194 |
| Sep 7, 2023 | 66.90 | 69.70 | 66.80 | 67.50 | 66.69 | 346,207 |
| Sep 6, 2023 | 70.00 | 70.00 | 66.60 | 67.00 | 66.20 | 713,250 |
| Sep 5, 2023 | 67.70 | 70.50 | 67.00 | 67.40 | 66.59 | 384,276 |
| Sep 4, 2023 | 68.70 | 70.50 | 67.90 | 67.90 | 67.09 | 210,845 |
| Sep 1, 2023 | 71.00 | 71.00 | 68.30 | 69.80 | 68.97 | 316,633 |
| Aug 31, 2023 | 69.30 | 70.50 | 69.00 | 69.80 | 68.97 | 454,183 |
| Aug 30, 2023 | 69.30 | 69.60 | 67.82 | 69.00 | 68.18 | 663,894 |
| Aug 29, 2023 | 71.00 | 71.00 | 67.80 | 69.30 | 68.47 | 278,224 |
| Aug 25, 2023 | 69.00 | 70.70 | 68.18 | 69.50 | 68.67 | 379,511 |
| Aug 24, 2023 | 72.00 | 72.00 | 68.00 | 68.30 | 67.48 | 876,511 |
| Aug 23, 2023 | 69.20 | 70.10 | 68.50 | 69.20 | 68.37 | 778,858 |
| Aug 22, 2023 | 70.00 | 71.00 | 68.50 | 69.00 | 68.18 | 693,269 |
| Aug 21, 2023 | 70.00 | 72.18 | 69.30 | 70.00 | 69.16 | 455,891 |
| Aug 18, 2023 | 70.10 | 71.10 | 69.20 | 70.50 | 69.66 | 1,241,338 |
| Aug 17, 2023 | 72.50 | 72.50 | 70.60 | 71.90 | 71.04 | 188,799 |
| Aug 16, 2023 | 71.00 | 71.80 | 70.10 | 70.50 | 69.66 | 2,114,436 |
| Aug 15, 2023 | 70.80 | 72.50 | 70.20 | 71.30 | 70.45 | 252,841 |
| Aug 14, 2023 | 71.00 | 72.50 | 71.00 | 72.00 | 71.14 | 245,685 |
| Aug 11, 2023 | 70.00 | 71.30 | 70.00 | 71.00 | 70.15 | 439,174 |
| Aug 10, 2023 | 70.00 | 71.70 | 70.00 | 70.20 | 69.36 | 258,880 |
| Aug 9, 2023 | 72.50 | 72.50 | 69.80 | 70.10 | 69.26 | 538,953 |
| Aug 8, 2023 | 70.20 | 72.50 | 69.90 | 70.70 | 69.85 | 778,814 |
| Aug 7, 2023 | 70.00 | 72.40 | 69.90 | 71.00 | 70.15 | 547,801 |
| Aug 4, 2023 | 72.20 | 72.30 | 70.09 | 72.00 | 71.14 | 397,283 |
| Aug 3, 2023 | 71.10 | 71.30 | 69.30 | 70.30 | 69.46 | 1,010,409 |
| Aug 2, 2023 | 70.40 | 71.40 | 69.50 | 71.30 | 70.45 | 958,074 |
| Aug 1, 2023 | 71.00 | 71.00 | 69.00 | 70.00 | 69.16 | 508,859 |
| Jul 31, 2023 | 70.00 | 71.70 | 69.50 | 70.00 | 69.16 | 760,289 |
| Jul 28, 2023 | 71.50 | 71.50 | 70.10 | 71.00 | 70.15 | 308,935 |
| Jul 27, 2023 | 69.70 | 71.70 | 69.10 | 71.50 | 70.65 | 1,024,442 |
| Jul 26, 2023 | 69.50 | 69.71 | 69.00 | 69.30 | 68.47 | 272,719 |
| Jul 25, 2023 | 70.00 | 70.00 | 68.70 | 69.50 | 68.67 | 563,840 |
| Jul 24, 2023 | 69.80 | 70.29 | 68.90 | 69.50 | 68.67 | 719,894 |
| Jul 21, 2023 | 70.20 | 70.52 | 69.00 | 69.30 | 68.47 | 1,821,593 |
| Jul 20, 2023 | 71.00 | 71.00 | 69.70 | 70.00 | 69.16 | 872,728 |
| Jul 19, 2023 | 70.60 | 71.65 | 69.50 | 70.00 | 69.16 | 969,433 |
| Jul 18, 2023 | 72.10 | 73.00 | 70.10 | 70.60 | 69.76 | 552,368 |
| Jul 17, 2023 | 74.30 | 74.42 | 72.00 | 72.10 | 71.24 | 1,483,589 |
| Jul 14, 2023 | 73.30 | 74.60 | 72.60 | 73.80 | 72.92 | 588,449 |
| Jul 13, 2023 | 72.40 | 73.60 | 72.10 | 73.30 | 72.42 | 461,560 |
| Jul 12, 2023 | 72.60 | 74.40 | 71.10 | 72.40 | 71.53 | 714,217 |
| Jul 11, 2023 | 71.10 | 72.50 | 69.70 | 72.00 | 71.14 | 243,951 |
| Jul 10, 2023 | 71.90 | 72.00 | 69.50 | 69.60 | 68.77 | 507,954 |
| Jul 7, 2023 | 71.70 | 71.70 | 69.50 | 69.60 | 68.77 | 288,209 |
| Jul 6, 2023 | 73.20 | 73.20 | 69.00 | 69.50 | 68.67 | 549,603 |
| Jul 5, 2023 | 73.10 | 74.15 | 71.50 | 73.00 | 72.13 | 855,500 |
| Jul 4, 2023 | 72.00 | 73.10 | 70.40 | 72.20 | 71.34 | 799,454 |
| Jul 3, 2023 | 71.00 | 72.00 | 69.10 | 71.10 | 70.25 | 1,120,879 |
| Jun 30, 2023 | 70.00 | 71.77 | 69.30 | 71.40 | 70.55 | 3,454,066 |
| Jun 29, 2023 | 1.45 Dividend | |||||
| Jun 29, 2023 | 68.00 | 71.00 | 67.60 | 69.30 | 68.47 | 637,573 |
| Jun 28, 2023 | 69.00 | 70.80 | 68.00 | 70.80 | 68.52 | 1,108,945 |
| Jun 27, 2023 | 68.50 | 69.50 | 68.00 | 69.50 | 67.26 | 1,127,772 |
| Jun 26, 2023 | 69.40 | 69.50 | 68.00 | 68.70 | 66.49 | 605,679 |
| Jun 23, 2023 | 67.60 | 69.25 | 67.60 | 68.60 | 66.39 | 753,413 |
| Jun 22, 2023 | 68.00 | 69.40 | 68.00 | 68.40 | 66.20 | 526,333 |
| Jun 21, 2023 | 68.50 | 68.80 | 67.00 | 68.40 | 66.20 | 1,575,935 |
| Jun 20, 2023 | 63.80 | 68.80 | 63.00 | 68.40 | 66.20 | 2,706,592 |
| Jun 19, 2023 | 62.50 | 63.59 | 62.45 | 62.80 | 60.78 | 357,297 |
| Jun 16, 2023 | 63.00 | 63.10 | 62.70 | 62.80 | 60.78 | 251,731 |
| Jun 15, 2023 | 63.00 | 63.80 | 62.20 | 63.00 | 60.97 | 259,802 |
| Jun 14, 2023 | 62.80 | 63.74 | 62.50 | 63.20 | 61.17 | 169,477 |
| Jun 13, 2023 | 62.60 | 63.10 | 61.10 | 62.80 | 60.78 | 291,569 |
| Jun 12, 2023 | 61.40 | 62.80 | 60.26 | 62.40 | 60.39 | 245,254 |
| Jun 9, 2023 | 61.90 | 61.90 | 60.10 | 61.60 | 59.62 | 428,483 |
| Jun 8, 2023 | 61.90 | 61.90 | 60.30 | 60.80 | 58.84 | 240,200 |
| Jun 7, 2023 | 61.40 | 61.50 | 60.00 | 61.00 | 59.04 | 258,418 |
| Jun 6, 2023 | 60.50 | 61.40 | 60.10 | 60.50 | 58.55 | 340,353 |
| Jun 5, 2023 | 60.50 | 61.40 | 59.10 | 60.80 | 58.84 | 424,231 |
| Jun 2, 2023 | 60.00 | 60.90 | 59.40 | 60.50 | 58.55 | 626,934 |
| Jun 1, 2023 | 61.00 | 61.04 | 59.00 | 59.00 | 57.10 | 1,489,882 |
| May 31, 2023 | 61.40 | 62.40 | 61.18 | 61.30 | 59.33 | 605,098 |
| May 30, 2023 | 61.50 | 62.00 | 61.50 | 61.90 | 59.91 | 606,504 |
| May 26, 2023 | 62.30 | 62.30 | 61.00 | 61.50 | 59.52 | 633,108 |
| May 25, 2023 | 63.00 | 63.00 | 62.00 | 62.30 | 60.29 | 503,011 |
| May 24, 2023 | 63.00 | 63.00 | 62.00 | 62.50 | 60.49 | 1,021,959 |
| May 23, 2023 | 62.90 | 63.00 | 62.00 | 62.50 | 60.49 | 1,354,714 |
| May 22, 2023 | 63.70 | 64.80 | 61.10 | 61.60 | 59.62 | 640,773 |
| May 19, 2023 | 63.00 | 65.00 | 62.96 | 64.40 | 62.33 | 569,030 |
| May 18, 2023 | 63.00 | 63.00 | 61.67 | 63.00 | 60.97 | 1,022,203 |
| May 17, 2023 | 61.90 | 62.90 | 61.25 | 62.00 | 60.00 | 457,439 |
| May 16, 2023 | 60.90 | 62.80 | 60.50 | 61.50 | 59.52 | 691,280 |
| May 15, 2023 | 59.30 | 61.30 | 59.20 | 60.90 | 58.94 | 469,369 |
| May 12, 2023 | 59.20 | 59.54 | 58.60 | 59.00 | 57.10 | 795,436 |
| May 11, 2023 | 59.50 | 60.70 | 58.60 | 59.00 | 57.10 | 1,659,466 |
| May 10, 2023 | 58.50 | 61.50 | 58.50 | 59.80 | 57.88 | 2,282,559 |
| May 9, 2023 | 56.90 | 58.00 | 55.85 | 58.00 | 56.13 | 534,588 |
| May 5, 2023 | 55.90 | 56.90 | 55.20 | 55.70 | 53.91 | 90,067 |
| May 4, 2023 | 55.80 | 56.90 | 55.50 | 55.50 | 53.71 | 117,040 |
| May 3, 2023 | 55.90 | 57.00 | 55.14 | 56.00 | 54.20 | 546,494 |
| May 2, 2023 | 57.00 | 58.90 | 53.00 | 54.90 | 53.13 | 1,416,459 |
| Apr 28, 2023 | 57.90 | 58.69 | 57.30 | 57.70 | 55.84 | 489,384 |
| Apr 27, 2023 | 57.70 | 58.40 | 56.60 | 57.90 | 56.04 | 241,209 |
| Apr 26, 2023 | 57.40 | 58.00 | 56.00 | 56.20 | 54.39 | 304,778 |
Related Tickers
ABG Asbury Automotive Group, Inc.
221.97
+2.23%
INCH.L Inchcape plc
794.50
+1.08%
PINE.L Pinewood Technologies Group PLC
319.00
+0.87%
PAG Penske Automotive Group, Inc.
155.63
+1.42%
GPI Group 1 Automotive, Inc.
300.35
-0.04%
LAD Lithia Motors, Inc.
262.72
+1.94%
CZOO Cazoo Group Ltd
11.89
+8.58%
CVNA Carvana Co.
84.31
+8.79%