Vistry Group

(VTY)
Sector: Household Goods & Home Construction
610.60p
-10.60p -1.71
Last updated: 13:12:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 642.00p 660.94p 609.82p 621.20p 1,173,154
09/07/2025 621.00p 639.60p 608.40p 626.00p 785,139
08/07/2025 616.00p 618.80p 601.90p 615.80p 753,989
07/07/2025 619.20p 626.60p 611.20p 614.80p 793,674
04/07/2025 625.80p 632.80p 608.00p 619.00p 979,907
03/07/2025 627.20p 644.80p 621.20p 636.80p 729,054
02/07/2025 657.00p 657.00p 611.40p 618.00p 1,213,689
01/07/2025 639.80p 645.00p 624.99p 644.00p 957,009
30/06/2025 666.20p 672.80p 636.80p 638.00p 769,403
27/06/2025 651.60p 663.20p 645.00p 663.20p 574,426
26/06/2025 627.60p 649.20p 623.20p 645.60p 772,537
25/06/2025 642.80p 642.80p 623.20p 625.80p 1,381,232
24/06/2025 637.00p 644.20p 628.20p 631.00p 674,798
23/06/2025 617.80p 628.00p 614.60p 627.40p 621,205
20/06/2025 642.20p 651.40p 619.60p 619.60p 3,974,593
19/06/2025 641.60p 654.40p 636.20p 640.80p 633,277
18/06/2025 646.40p 652.60p 637.00p 648.20p 825,860
17/06/2025 654.40p 661.60p 647.80p 647.80p 924,176
16/06/2025 666.80p 676.00p 657.00p 657.00p 587,876
13/06/2025 670.00p 675.80p 663.32p 667.80p 841,281
12/06/2025 685.20p 692.40p 670.80p 683.80p 952,600
11/06/2025 660.00p 722.40p 660.00p 693.00p 3,550,970
10/06/2025 606.60p 654.00p 600.80p 654.00p 2,551,170
09/06/2025 590.00p 597.80p 581.20p 597.80p 795,039
06/06/2025 574.80p 596.00p 572.60p 589.40p 614,785
05/06/2025 584.00p 588.20p 572.60p 577.40p 929,474
04/06/2025 584.20p 592.00p 577.80p 582.60p 1,851,490
03/06/2025 620.40p 626.80p 583.80p 583.80p 2,630,013
02/06/2025 628.00p 633.60p 617.00p 622.20p 1,027,291
30/05/2025 635.00p 640.60p 627.60p 628.80p 1,410,250
29/05/2025 634.00p 639.60p 625.57p 633.60p 1,001,264
28/05/2025 624.80p 638.40p 617.20p 625.20p 823,749
27/05/2025 604.00p 624.00p 600.20p 624.00p 1,568,708
26/05/2025 583.80p 593.00p 567.40p 590.20p 933,413
23/05/2025 583.80p 593.00p 567.40p 590.20p 933,398
22/05/2025 595.40p 601.98p 581.20p 583.80p 1,530,957
21/05/2025 614.40p 618.60p 602.00p 602.00p 1,110,454
20/05/2025 620.00p 625.80p 606.60p 625.80p 857,577
19/05/2025 613.20p 619.20p 605.60p 614.20p 1,559,106
16/05/2025 617.80p 617.80p 607.60p 615.60p 581,312
15/05/2025 606.00p 621.40p 606.00p 613.00p 582,146
14/05/2025 636.40p 638.53p 607.75p 613.40p 1,043,030
13/05/2025 629.00p 642.80p 625.00p 633.20p 757,528
12/05/2025 614.60p 634.60p 611.00p 624.80p 922,100
09/05/2025 627.80p 629.80p 607.66p 610.00p 739,617
08/05/2025 626.20p 640.20p 620.00p 623.80p 784,399
07/05/2025 636.00p 642.40p 620.00p 623.20p 750,672
06/05/2025 652.80p 657.80p 631.00p 642.60p 824,910
05/05/2025 651.00p 660.00p 641.44p 649.20p 457,817
02/05/2025 651.00p 660.00p 641.44p 649.20p 457,798
01/05/2025 629.00p 653.40p 623.20p 653.40p 711,846
30/04/2025 631.00p 642.60p 618.60p 629.20p 741,617
29/04/2025 637.60p 650.71p 626.20p 632.20p 728,034
28/04/2025 625.40p 637.60p 625.40p 633.00p 802,360
25/04/2025 623.80p 628.00p 618.20p 622.80p 452,325
24/04/2025 618.40p 630.60p 614.60p 618.60p 806,984
23/04/2025 636.00p 636.00p 614.40p 623.80p 904,505
22/04/2025 596.00p 618.60p 595.00p 610.60p 1,163,706
21/04/2025 591.20p 599.42p 578.64p 592.20p 550,458
18/04/2025 591.20p 599.42p 578.64p 592.20p 550,458
17/04/2025 591.20p 599.42p 578.64p 592.20p 550,458
16/04/2025 574.40p 593.40p 571.40p 591.60p 1,150,486
15/04/2025 565.60p 581.20p 565.60p 580.40p 612,389
14/04/2025 554.00p 565.80p 551.80p 565.20p 1,085,168
11/04/2025 544.60p 549.00p 525.40p 539.40p 667,668
10/04/2025 570.20p 579.40p 538.60p 539.20p 1,437,374
09/04/2025 528.00p 537.20p 503.00p 513.20p 2,019,135
08/04/2025 521.20p 568.00p 515.40p 550.40p 1,248,222
07/04/2025 494.20p 560.00p 486.70p 510.80p 2,809,804
04/04/2025 581.80p 593.62p 511.20p 511.20p 2,717,921
03/04/2025 559.80p 601.80p 558.20p 586.00p 1,495,077
02/04/2025 578.80p 579.20p 556.00p 572.60p 1,523,369
01/04/2025 573.60p 582.20p 563.00p 582.00p 1,372,818
31/03/2025 577.50p 582.50p 560.00p 567.00p 2,134,104
28/03/2025 576.00p 596.65p 573.00p 584.50p 1,660,490
27/03/2025 594.50p 598.00p 564.34p 576.00p 2,286,978
26/03/2025 614.50p 627.68p 580.00p 601.50p 3,953,120
25/03/2025 644.00p 662.00p 643.50p 648.50p 3,445,900
24/03/2025 648.50p 649.00p 630.00p 640.50p 1,028,823
21/03/2025 634.50p 642.50p 630.00p 636.00p 1,994,509
20/03/2025 633.00p 655.50p 630.50p 643.00p 1,664,311
19/03/2025 628.00p 631.00p 617.96p 628.00p 763,678
18/03/2025 618.50p 638.00p 615.50p 628.00p 874,059
17/03/2025 607.50p 620.00p 605.00p 616.00p 814,361
14/03/2025 587.50p 607.00p 584.00p 602.00p 713,238
13/03/2025 598.00p 606.00p 582.00p 585.50p 986,539
12/03/2025 622.00p 623.50p 599.44p 600.50p 947,315
11/03/2025 611.50p 635.00p 608.00p 620.00p 1,320,623
10/03/2025 617.00p 623.00p 598.37p 604.00p 877,349
07/03/2025 617.00p 621.00p 605.50p 613.00p 905,820
06/03/2025 612.50p 620.00p 609.00p 615.50p 1,017,603
05/03/2025 598.00p 615.60p 598.00p 606.50p 1,398,695
04/03/2025 619.00p 624.50p 590.50p 590.50p 1,289,752
03/03/2025 613.00p 628.00p 610.00p 626.50p 1,336,268
28/02/2025 590.00p 619.50p 588.50p 612.50p 2,724,308
27/02/2025 622.00p 624.09p 600.00p 600.00p 1,105,286
26/02/2025 620.50p 641.00p 617.50p 623.50p 1,223,802
25/02/2025 599.00p 623.00p 598.50p 615.50p 1,285,652
24/02/2025 608.50p 619.50p 601.50p 604.50p 762,679
21/02/2025 604.50p 613.50p 603.00p 608.50p 1,251,864
20/02/2025 602.50p 614.00p 598.50p 606.00p 742,110
19/02/2025 605.50p 620.00p 600.00p 603.00p 1,050,599
18/02/2025 618.50p 623.00p 608.00p 611.00p 665,639
17/02/2025 622.00p 630.00p 616.00p 620.00p 755,879
14/02/2025 632.50p 637.00p 624.50p 626.00p 1,226,450
13/02/2025 606.00p 626.50p 602.00p 626.00p 1,532,610
12/02/2025 596.00p 618.00p 593.00p 600.00p 1,733,529
11/02/2025 596.00p 604.90p 586.00p 598.00p 1,337,813
10/02/2025 588.50p 615.33p 585.85p 605.50p 1,352,432
07/02/2025 599.50p 606.00p 579.40p 579.50p 2,525,425
06/02/2025 599.00p 621.00p 592.68p 593.00p 2,786,116
05/02/2025 575.50p 596.50p 575.50p 593.00p 912,063
04/02/2025 588.00p 596.00p 575.00p 591.50p 882,642
03/02/2025 585.00p 593.50p 571.50p 591.50p 1,338,402
31/01/2025 598.50p 605.54p 589.00p 598.50p 1,080,384
30/01/2025 590.00p 605.00p 586.00p 596.00p 951,701
29/01/2025 611.00p 614.50p 590.00p 607.50p 1,201,292
28/01/2025 602.00p 616.00p 594.50p 607.50p 1,204,226
27/01/2025 583.00p 603.50p 581.00p 602.00p 1,048,864
24/01/2025 595.50p 608.13p 584.50p 589.00p 1,121,191
23/01/2025 585.00p 610.00p 580.50p 594.50p 1,422,795
22/01/2025 596.50p 603.50p 580.95p 586.50p 1,088,679
21/01/2025 604.50p 606.50p 593.50p 599.00p 1,007,713
20/01/2025 610.00p 615.50p 598.00p 602.50p 2,309,540
17/01/2025 618.00p 628.00p 601.50p 607.50p 1,701,716
16/01/2025 600.50p 612.00p 586.00p 595.50p 2,486,091
15/01/2025 523.00p 595.50p 517.50p 595.50p 3,181,001
14/01/2025 528.00p 533.50p 514.50p 514.50p 2,966,317
13/01/2025 521.00p 525.50p 511.00p 512.50p 1,514,961