Vistry Group PLC (LON:VTY)
London
· Delayed Price · Currency is GBP 589.20
+3.80 (0.65%)
Sep 12, 2025, 6:10 PM BST
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 587.20 | 598.00 | 580.00 | 589.20 | 589.20 | 0.65% | 908,652 |
| Sep 11, 2025 | 569.20 | 596.00 | 566.00 | 585.40 | 585.40 | 2.85% | 1,745,770 |
| Sep 10, 2025 | 573.80 | 596.40 | 550.00 | 569.20 | 569.20 | -5.73% | 3,648,648 |
| Sep 9, 2025 | 638.80 | 643.00 | 601.80 | 603.80 | 603.80 | -4.61% | 1,855,733 |
| Sep 8, 2025 | 629.00 | 647.40 | 626.20 | 633.00 | 633.00 | 1.67% | 1,246,638 |
| Sep 5, 2025 | 605.20 | 626.80 | 599.00 | 622.60 | 622.60 | 3.87% | 1,077,127 |
| Sep 4, 2025 | 598.00 | 610.00 | 591.60 | 599.40 | 599.40 | 0.64% | 749,236 |
| Sep 3, 2025 | 594.20 | 608.80 | 584.72 | 595.60 | 595.60 | 0.95% | 936,908 |
| Sep 2, 2025 | 619.40 | 622.20 | 589.20 | 590.00 | 590.00 | -4.59% | 1,146,951 |
| Sep 1, 2025 | 611.40 | 623.80 | 609.60 | 618.40 | 618.40 | 1.24% | 386,247 |
| Aug 29, 2025 | 621.20 | 624.80 | 609.20 | 610.80 | 610.80 | -1.83% | 768,662 |
| Aug 28, 2025 | 624.00 | 632.80 | 618.00 | 622.20 | 622.20 | -0.61% | 478,680 |
| Aug 27, 2025 | 627.80 | 639.80 | 621.00 | 626.00 | 626.00 | -0.95% | 636,165 |
| Aug 26, 2025 | 640.40 | 644.80 | 631.85 | 632.00 | 632.00 | -2.23% | 974,647 |
| Aug 22, 2025 | 632.40 | 648.20 | 632.40 | 646.40 | 646.40 | 1.80% | 674,447 |
| Aug 21, 2025 | 640.00 | 647.80 | 632.60 | 635.00 | 635.00 | -1.09% | 390,112 |
| Aug 20, 2025 | 641.60 | 648.20 | 632.60 | 642.00 | 642.00 | -0.37% | 554,370 |
| Aug 19, 2025 | 637.00 | 649.60 | 631.80 | 644.40 | 644.40 | 1.96% | 572,014 |
| Aug 18, 2025 | 641.20 | 643.70 | 626.20 | 632.00 | 632.00 | -0.60% | 550,794 |
| Aug 15, 2025 | 638.00 | 642.60 | 631.80 | 635.80 | 635.80 | 0.98% | 1,556,616 |
| Aug 14, 2025 | 635.80 | 638.20 | 625.20 | 629.60 | 629.60 | -0.63% | 544,935 |
| Aug 13, 2025 | 625.00 | 633.60 | 614.60 | 633.60 | 633.60 | 0.99% | 758,813 |
| Aug 12, 2025 | 618.40 | 637.40 | 618.40 | 627.40 | 627.40 | 1.59% | 566,728 |
| Aug 11, 2025 | 628.40 | 636.80 | 617.00 | 617.60 | 617.60 | -1.22% | 540,815 |
| Aug 8, 2025 | 617.00 | 626.60 | 615.80 | 625.20 | 625.20 | 1.33% | 1,066,715 |
| Aug 7, 2025 | 618.80 | 628.00 | 611.40 | 617.00 | 617.00 | 0.16% | 1,151,744 |
| Aug 6, 2025 | 597.20 | 624.20 | 591.00 | 616.00 | 616.00 | 4.44% | 1,479,363 |
| Aug 5, 2025 | 581.60 | 594.00 | 577.20 | 589.80 | 589.80 | 1.76% | 568,859 |
| Aug 4, 2025 | 574.40 | 586.80 | 573.60 | 579.60 | 579.60 | 1.05% | 550,112 |
| Aug 1, 2025 | 580.00 | 585.20 | 565.40 | 573.60 | 573.60 | -1.68% | 838,410 |
| Jul 31, 2025 | 581.00 | 592.40 | 579.60 | 583.40 | 583.40 | 0.41% | 790,167 |
| Jul 30, 2025 | 580.80 | 588.40 | 574.00 | 581.00 | 581.00 | -0.65% | 1,096,891 |
| Jul 29, 2025 | 604.20 | 606.00 | 583.80 | 584.80 | 584.80 | -2.82% | 993,428 |
| Jul 28, 2025 | 633.60 | 633.60 | 601.80 | 601.80 | 601.80 | -3.50% | 1,052,212 |
| Jul 25, 2025 | 624.40 | 631.60 | 617.40 | 623.60 | 623.60 | -0.64% | 443,744 |
| Jul 24, 2025 | 625.40 | 635.20 | 614.80 | 627.60 | 627.60 | 1.29% | 655,175 |
| Jul 23, 2025 | 620.60 | 630.80 | 618.60 | 619.60 | 619.60 | 1.11% | 778,884 |
| Jul 22, 2025 | 609.00 | 614.80 | 594.00 | 612.80 | 612.80 | 0.03% | 545,509 |
| Jul 21, 2025 | 603.80 | 614.80 | 598.60 | 612.60 | 612.60 | 1.93% | 561,452 |
| Jul 18, 2025 | 594.40 | 604.80 | 591.20 | 601.00 | 601.00 | 1.97% | 2,362,823 |
| Jul 17, 2025 | 592.00 | 599.20 | 586.40 | 589.40 | 589.40 | 0.14% | 986,454 |
| Jul 16, 2025 | 585.00 | 599.60 | 583.40 | 588.60 | 588.60 | -1.08% | 714,902 |
| Jul 15, 2025 | 592.00 | 610.40 | 583.20 | 595.00 | 595.00 | -0.34% | 756,791 |
| Jul 14, 2025 | 598.60 | 609.02 | 593.00 | 597.00 | 597.00 | -0.90% | 771,587 |
| Jul 11, 2025 | 618.80 | 633.00 | 602.40 | 602.40 | 602.40 | -3.03% | 989,407 |
| Jul 10, 2025 | 642.00 | 660.94 | 609.82 | 621.20 | 621.20 | -0.77% | 1,173,212 |
| Jul 9, 2025 | 621.00 | 639.60 | 608.40 | 626.00 | 626.00 | 1.66% | 785,275 |
| Jul 8, 2025 | 616.00 | 618.80 | 601.90 | 615.80 | 615.80 | 0.16% | 754,269 |
| Jul 7, 2025 | 619.20 | 626.60 | 611.20 | 614.80 | 614.80 | -0.68% | 796,653 |
| Jul 4, 2025 | 625.80 | 632.80 | 608.00 | 619.00 | 619.00 | -2.80% | 979,943 |