Vistry Group PLC VTY
LSE · United Kingdom · Consumer Durables
GBp 253.20+3.20 (+1.28%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |