LSE · VTU · stock
Vertu Motors plc (VTU) stock price history
Every LSE trading session of Vertu Motors plc from Dec 20, 2006 to Sep 28, 2026: 4,994 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VTU adjusted close, 2006 to 2026
- £1.01
- All time high, 2007
- £0.9290
- 52 week high, £0.5499 low
- 4,994
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
VTU key facts
- Vertu Motors plc (VTU) closed at £0.8490 on Sep 28, 2026 on LSE.
- VTU's all time high close is £1.01, set on Feb 21, 2007; its all time low close is £0.0996 on Dec 17, 2008.
- VTU's 52 week range is £0.5499 to £0.9290.
- VTU returned +40.8% over the year to Sep 28, 2026 and +70.1% over five years.
- Over ten years VTU returned +83%, +6.2% a year compounded.
- VTU's deepest drawdown was -90.1% from Mar 1, 2007 to Dec 17, 2008.
- DataCedar holds 4,994 daily sessions of VTU history from Dec 20, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VTU price chart, 2006 to 2026
VTU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | +12.5% |
| 6 months | +43.7% |
| Year to date | +36.7% |
| 1 year | +40.8% |
| 3 years | +14.1% |
| 5 years | +70.1% |
| 10 years | +83.1% |
| Since Dec 20, 2006 | +34.2% |
| Compound annual growth, 19.8 years | +1.5% |
VTU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.01 on Feb 21, 2007
- All time low close
- £0.0996 on Dec 17, 2008
- 52 week high
- £0.9290 on Aug 27, 2026
- 52 week low
- £0.5499 on Mar 5, 2026
- Deepest drawdown
- -90.1% from Mar 1, 2007 to Dec 17, 2008, not yet recovered
- Best single session
- +21.6% on Apr 15, 2009
- Worst single session
- -22.8% on Dec 7, 2023
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +167%
- Worst calendar year
- 2008, -64%
VTU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 20, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6109 | £0.9290 | £0.5499 | £0.8490 | +36.1% | 114.4M | 187 |
| 2025 | £0.5807 | £0.6697 | £0.4713 | £0.6239 | +5.6% | 110.5M | 253 |
| 2024 | £0.7194 | £0.8253 | £0.5666 | £0.5907 | -16.7% | 166.6M | 254 |
| 2023 | £0.5394 | £0.8794 | £0.5194 | £0.7094 | +31.5% | 225.1M | 251 |
| 2022 | £0.6870 | £0.7569 | £0.3885 | £0.5394 | -21.5% | 250.1M | 250 |
| 2021 | £0.3205 | £0.7269 | £0.2955 | £0.6870 | +108.5% | 330.9M | 253 |
| 2020 | £0.3839 | £0.7863 | £0.1655 | £0.3295 | -12.2% | 238.3M | 254 |
| 2019 | £0.3443 | £0.4326 | £0.3094 | £0.3754 | +6.7% | 194.9M | 253 |
| 2018 | £0.5038 | £0.5288 | £0.3228 | £0.3518 | -30.2% | 180.6M | 253 |
| 2017 | £0.4389 | £0.5218 | £0.3903 | £0.5038 | +16.1% | 399.1M | 252 |
| 2016 | £0.7653 | £0.7902 | £0.3740 | £0.4339 | -43.5% | 460.8M | 253 |
| 2015 | £0.5907 | £0.7877 | £0.5035 | £0.7678 | +30.0% | 299.3M | 253 |
| 2014 | £0.5881 | £0.6728 | £0.5084 | £0.5907 | -0.4% | 141.8M | 253 |
| 2013 | £0.4103 | £0.6242 | £0.3787 | £0.5931 | +42.5% | 101.1M | 253 |
| 2012 | £0.2830 | £0.4310 | £0.2591 | £0.4161 | +45.2% | 68.3M | 251 |
| 2011 | £0.2814 | £0.3637 | £0.2188 | £0.2865 | +0.9% | 105.4M | 252 |
| 2010 | £0.3786 | £0.4284 | £0.2391 | £0.2839 | -25.0% | 71.8M | 253 |
| 2009 | £0.1395 | £0.5031 | £0.1096 | £0.3786 | +166.7% | 49.6M | 253 |
| 2008 | £0.3985 | £0.4981 | £0.0907 | £0.1420 | -64.4% | 29.2M | 254 |
| 2007 | £0.6874 | £1.03 | £0.3786 | £0.3985 | -42.0% | 12.4M | 253 |
| 2006 | £0.6276 | £0.7173 | £0.5977 | £0.6874 | n/a | 408.9K | 6 |
VTU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.8490 | -6.5% |
| August 2026 | £0.9080 | +11.1% |
| July 2026 | £0.8170 | +10.4% |
| June 2026 | £0.7400 | +4.2% |
| May 2026 | £0.7099 | +9.9% |
| April 2026 | £0.6459 | +11.6% |
| March 2026 | £0.5789 | -3.8% |
| February 2026 | £0.6019 | -4.3% |
| January 2026 | £0.6289 | +0.8% |
| December 2025 | £0.6239 | -2.0% |
| November 2025 | £0.6368 | +1.8% |
| October 2025 | £0.6258 | +3.5% |
About the VTU data
Daily bars. 4,994 sessions from Dec 20, 2006 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VTU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
VTU share price history
