Vistry Group PLC VTY
LSE · Vereinigtes Königreich · Langlebige Konsumgüter
GBp 250,00-7,80 (-3,03 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 250,00 | -3,03 % | GBp 259,00 | GBp 261,00 | GBp 246,00 | 2,80M |
| 2026-09-30 | GBp 257,80 | -2,42 % | GBp 265,00 | GBp 271,00 | GBp 254,80 | 2,22M |
| 2026-09-29 | GBp 264,20 | -7,82 % | GBp 288,20 | GBp 288,20 | GBp 264,20 | 2,21M |
| 2026-09-28 | GBp 286,60 | +10,66 % | GBp 300,00 | GBp 319,00 | GBp 279,10 | 6,51M |
| 2026-09-25 | GBp 259,00 | -0,23 % | GBp 268,80 | GBp 270,00 | GBp 253,00 | 2,99M |
| 2026-09-24 | GBp 259,60 | -3,13 % | GBp 241,00 | GBp 269,00 | GBp 237,20 | 7,76M |
| 2026-09-23 | GBp 268,00 | -0,67 % | GBp 275,00 | GBp 278,40 | GBp 263,00 | 2,29M |
| 2026-09-22 | GBp 269,80 | +3,37 % | GBp 262,00 | GBp 271,00 | GBp 258,40 | 4,76M |
| 2026-09-21 | GBp 261,00 | -0,61 % | GBp 264,60 | GBp 268,80 | GBp 259,00 | 2,19M |
| 2026-09-18 | GBp 262,60 | -3,31 % | GBp 269,80 | GBp 274,00 | GBp 262,58 | 2,90M |
| 2026-09-17 | GBp 271,60 | -3,48 % | GBp 279,60 | GBp 283,00 | GBp 269,00 | 1,91M |
| 2026-09-16 | GBp 281,40 | +5,71 % | GBp 268,20 | GBp 282,00 | GBp 266,88 | 2,09M |
| 2026-09-15 | GBp 266,20 | +1,14 % | GBp 261,00 | GBp 272,60 | GBp 261,00 | 861,30K |
| 2026-09-14 | GBp 263,20 | -1,86 % | GBp 266,40 | GBp 271,28 | GBp 262,40 | 950,31K |
| 2026-09-11 | GBp 268,20 | +3,71 % | GBp 255,00 | GBp 268,20 | GBp 255,00 | 1,08M |
| 2026-09-10 | GBp 258,60 | -1,22 % | GBp 261,60 | GBp 266,40 | GBp 254,96 | 1,42M |
| 2026-09-09 | GBp 261,80 | -4,24 % | GBp 267,80 | GBp 272,60 | GBp 261,80 | 1,03M |
| 2026-09-08 | GBp 273,40 | -0,58 % | GBp 276,60 | GBp 276,80 | GBp 265,60 | 1,95M |
| 2026-09-07 | GBp 275,00 | -4,11 % | GBp 286,60 | GBp 289,20 | GBp 272,40 | 1,60M |
| 2026-09-04 | GBp 286,80 | +1,34 % | GBp 282,60 | GBp 289,00 | GBp 278,71 | 823,01K |
| 2026-09-03 | GBp 283,00 | -0,07 % | GBp 282,20 | GBp 283,00 | GBp 270,20 | 1,49M |
| 2026-09-02 | GBp 283,20 | -2,81 % | GBp 291,40 | GBp 293,80 | GBp 282,00 | 1,66M |
| 2026-09-01 | GBp 291,40 | -3,70 % | GBp 303,20 | GBp 305,40 | GBp 287,57 | 2,30M |
| 2026-08-28 | GBp 302,60 | -0,13 % | GBp 303,40 | GBp 307,20 | GBp 294,60 | 2,04M |
| 2026-08-27 | GBp 303,00 | -3,44 % | GBp 312,20 | GBp 318,80 | GBp 302,60 | 2,20M |
| 2026-08-26 | GBp 313,80 | +0,45 % | GBp 311,00 | GBp 315,40 | GBp 306,40 | 3,64M |
| 2026-08-25 | GBp 312,40 | +16,31 % | GBp 282,00 | GBp 320,60 | GBp 281,30 | 7,61M |
| 2026-08-24 | GBp 268,60 | +1,59 % | GBp 266,00 | GBp 270,00 | GBp 262,00 | 1,06M |
| 2026-08-21 | GBp 264,40 | -0,75 % | GBp 268,40 | GBp 270,60 | GBp 262,00 | 881,56K |
| 2026-08-20 | GBp 266,40 | -3,48 % | GBp 274,00 | GBp 278,80 | GBp 266,40 | 893,85K |
| 2026-08-19 | GBp 276,00 | +1,32 % | GBp 271,40 | GBp 276,20 | GBp 265,00 | 1,06M |
| 2026-08-18 | GBp 272,40 | -0,51 % | GBp 271,60 | GBp 274,28 | GBp 268,40 | 774,38K |
| 2026-08-17 | GBp 273,80 | -1,51 % | GBp 281,00 | GBp 284,80 | GBp 270,75 | 1,88M |
| 2026-08-14 | GBp 278,00 | +0,51 % | GBp 280,00 | GBp 280,60 | GBp 273,20 | 988,67K |
| 2026-08-13 | GBp 276,60 | +5,09 % | GBp 263,20 | GBp 278,80 | GBp 261,80 | 3,61M |
| 2026-08-12 | GBp 263,20 | +2,33 % | GBp 258,80 | GBp 273,20 | GBp 256,20 | 2,55M |
| 2026-08-11 | GBp 257,20 | +3,29 % | GBp 248,20 | GBp 260,40 | GBp 242,20 | 6,07M |
| 2026-08-10 | GBp 249,00 | -12,20 % | GBp 272,80 | GBp 272,80 | GBp 249,00 | 7,08M |
| 2026-08-07 | GBp 283,60 | +0,28 % | GBp 277,60 | GBp 284,20 | GBp 272,20 | 1,26M |
| 2026-08-06 | GBp 282,80 | +3,74 % | GBp 276,00 | GBp 283,20 | GBp 271,80 | 1,46M |
| 2026-08-05 | GBp 272,60 | -4,01 % | GBp 285,60 | GBp 292,80 | GBp 269,60 | 2,70M |
| 2026-08-04 | GBp 284,00 | -9,84 % | GBp 316,20 | GBp 320,60 | GBp 259,00 | 11,15M |
| 2026-08-03 | GBp 315,00 | +7,95 % | GBp 297,00 | GBp 318,20 | GBp 296,00 | 4,60M |
| 2026-07-31 | GBp 291,80 | -1,08 % | GBp 293,80 | GBp 296,60 | GBp 285,00 | 1,55M |
| 2026-07-30 | GBp 295,00 | +0,27 % | GBp 292,20 | GBp 302,80 | GBp 285,20 | 2,05M |
| 2026-07-29 | GBp 294,20 | +1,73 % | GBp 289,80 | GBp 294,20 | GBp 282,40 | 1,49M |
| 2026-07-28 | GBp 289,20 | +1,62 % | GBp 288,40 | GBp 292,00 | GBp 283,40 | 1,42M |
| 2026-07-27 | GBp 284,60 | +0,42 % | GBp 287,00 | GBp 289,20 | GBp 280,74 | 657,22K |
| 2026-07-24 | GBp 283,40 | +4,42 % | GBp 273,20 | GBp 284,60 | GBp 272,00 | 1,30M |
| 2026-07-23 | GBp 271,40 | -2,93 % | GBp 274,40 | GBp 284,60 | GBp 271,40 | 1,23M |
| 2026-07-22 | GBp 279,60 | +3,63 % | GBp 268,20 | GBp 281,00 | GBp 266,40 | 1,12M |
| 2026-07-21 | GBp 269,80 | +0,45 % | GBp 269,60 | GBp 276,00 | GBp 265,60 | 1,32M |
| 2026-07-20 | GBp 268,60 | -4,62 % | GBp 279,00 | GBp 279,60 | GBp 266,47 | 1,54M |
| 2026-07-17 | GBp 281,60 | 0,00 % | GBp 279,00 | GBp 288,80 | GBp 276,40 | 6,00M |
| 2026-07-16 | GBp 281,60 | +2,70 % | GBp 274,20 | GBp 281,60 | GBp 270,60 | 3,23M |
| 2026-07-15 | GBp 274,20 | +6,61 % | GBp 257,40 | GBp 277,20 | GBp 255,00 | 2,18M |
| 2026-07-14 | GBp 257,20 | +1,74 % | GBp 250,60 | GBp 257,20 | GBp 244,14 | 1,38M |
| 2026-07-13 | GBp 252,80 | +3,10 % | GBp 242,80 | GBp 257,80 | GBp 240,00 | 1,47M |
| 2026-07-10 | GBp 245,20 | +1,57 % | GBp 241,00 | GBp 245,20 | GBp 238,80 | 1,66M |
| 2026-07-09 | GBp 241,40 | +2,99 % | GBp 241,00 | GBp 246,20 | GBp 235,38 | 2,23M |
| 2026-07-08 | GBp 234,40 | -7,13 % | GBp 225,20 | GBp 240,80 | GBp 221,40 | 8,80M |
| 2026-07-07 | GBp 252,40 | -2,85 % | GBp 259,20 | GBp 263,00 | GBp 249,99 | 1,72M |
| 2026-07-06 | GBp 259,80 | -0,46 % | GBp 263,00 | GBp 266,20 | GBp 256,60 | 1,27M |
| 2026-07-03 | GBp 261,00 | +1,24 % | GBp 257,80 | GBp 262,40 | GBp 256,20 | 1,03M |
| 2026-07-02 | GBp 257,80 | -2,35 % | GBp 262,40 | GBp 263,40 | GBp 252,80 | 1,59M |
| 2026-07-01 | GBp 264,00 | +2,88 % | GBp 258,20 | GBp 264,00 | GBp 252,60 | 1,88M |
| 2026-06-30 | GBp 256,60 | +0,47 % | GBp 254,40 | GBp 258,60 | GBp 246,40 | 2,04M |
| 2026-06-29 | GBp 255,40 | -4,20 % | GBp 264,40 | GBp 267,20 | GBp 254,80 | 2,53M |
| 2026-06-26 | GBp 266,60 | -2,77 % | GBp 272,00 | GBp 285,00 | GBp 259,20 | 2,51M |
| 2026-06-25 | GBp 274,20 | +6,78 % | GBp 258,20 | GBp 279,00 | GBp 255,80 | 2,71M |
| 2026-06-24 | GBp 256,80 | +6,12 % | GBp 241,40 | GBp 262,80 | GBp 241,40 | 3,89M |
| 2026-06-23 | GBp 242,00 | -0,82 % | GBp 239,00 | GBp 243,00 | GBp 234,40 | 1,30M |
| 2026-06-22 | GBp 244,00 | +0,66 % | GBp 243,00 | GBp 244,60 | GBp 233,20 | 1,75M |
| 2026-06-19 | GBp 242,40 | -3,81 % | GBp 252,00 | GBp 252,40 | GBp 242,00 | 3,15M |
| 2026-06-18 | GBp 252,00 | +2,86 % | GBp 242,20 | GBp 252,00 | GBp 239,80 | 2,36M |
| 2026-06-17 | GBp 245,00 | +6,15 % | GBp 230,80 | GBp 245,00 | GBp 227,60 | 2,62M |
| 2026-06-16 | GBp 230,80 | +2,85 % | GBp 224,20 | GBp 231,00 | GBp 220,00 | 4,47M |
| 2026-06-15 | GBp 224,40 | -7,12 % | GBp 241,40 | GBp 248,00 | GBp 224,00 | 6,25M |
| 2026-06-12 | GBp 241,60 | +3,07 % | GBp 244,00 | GBp 253,80 | GBp 240,80 | 2,33M |
| 2026-06-11 | GBp 234,40 | -3,14 % | GBp 241,40 | GBp 242,48 | GBp 234,40 | 1,94M |
| 2026-06-10 | GBp 242,00 | -2,89 % | GBp 246,40 | GBp 248,40 | GBp 238,80 | 1,77M |
| 2026-06-09 | GBp 249,20 | -0,56 % | GBp 253,00 | GBp 255,19 | GBp 247,78 | 1,23M |
| 2026-06-08 | GBp 250,60 | -3,69 % | GBp 253,80 | GBp 256,83 | GBp 249,60 | 1,69M |
| 2026-06-05 | GBp 260,20 | -0,54 % | GBp 263,00 | GBp 269,40 | GBp 258,20 | 1,17M |
| 2026-06-04 | GBp 261,60 | +1,55 % | GBp 259,80 | GBp 267,40 | GBp 257,60 | 1,14M |
| 2026-06-03 | GBp 257,60 | -1,83 % | GBp 260,40 | GBp 263,11 | GBp 255,20 | 1,30M |
| 2026-06-02 | GBp 262,40 | +0,08 % | GBp 265,60 | GBp 272,80 | GBp 259,00 | 1,59M |
| 2026-06-01 | GBp 262,20 | -6,02 % | GBp 279,20 | GBp 281,80 | GBp 262,20 | 1,74M |
| 2026-05-29 | GBp 279,00 | +0,65 % | GBp 280,40 | GBp 281,80 | GBp 274,80 | 2,69M |
| 2026-05-28 | GBp 277,20 | -1,07 % | GBp 275,00 | GBp 281,40 | GBp 269,60 | 1,22M |