Vistry Group (VTY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vistry Group

Date Open High Low Close* Volume
16/04/2024 1,128.00p 1,135.00p 1,106.00p 1,119.00p 543308
15/04/2024 1,150.00p 1,169.00p 1,138.00p 1,152.00p 453327
12/04/2024 1,191.00p 1,200.00p 1,145.00p 1,148.00p 848189
11/04/2024 1,160.00p 1,168.00p 1,133.00p 1,152.00p 541334
10/04/2024 1,182.00p 1,188.00p 1,148.00p 1,164.00p 2715539
09/04/2024 1,187.00p 1,194.00p 1,168.50p 1,170.00p 739388
08/04/2024 1,186.00p 1,203.00p 1,186.00p 1,191.00p 437194
05/04/2024 1,190.00p 1,196.00p 1,180.00p 1,188.00p 410785
04/04/2024 1,202.00p 1,215.00p 1,199.00p 1,211.00p 338847
03/04/2024 1,208.00p 1,215.00p 1,186.00p 1,198.00p 1019883
02/04/2024 1,240.00p 1,244.00p 1,203.00p 1,206.00p 602894
28/03/2024 1,235.00p 1,250.00p 1,218.00p 1,230.00p 591241
27/03/2024 1,230.00p 1,237.00p 1,214.00p 1,237.00p 1184884
26/03/2024 1,215.00p 1,231.00p 1,197.00p 1,231.00p 544539
25/03/2024 1,246.00p 1,246.00p 1,206.00p 1,214.00p 999224
22/03/2024 1,244.00p 1,253.00p 1,238.00p 1,244.00p 666531
21/03/2024 1,246.00p 1,258.00p 1,225.00p 1,250.00p 872487
20/03/2024 1,215.00p 1,215.00p 1,213.00p 1,217.00p 2134562
19/03/2024 1,215.00p 1,225.44p 1,196.00p 1,213.00p 1649637
18/03/2024 1,204.00p 1,222.00p 1,197.00p 1,210.00p 720354
15/03/2024 1,220.00p 1,235.00p 1,196.56p 1,200.00p 2536284
14/03/2024 1,131.00p 1,231.00p 1,098.00p 1,207.00p 2932841
13/03/2024 1,119.00p 1,125.00p 1,102.00p 1,116.00p 1292630
12/03/2024 1,100.00p 1,121.00p 1,098.00p 1,113.00p 308156
11/03/2024 1,108.00p 1,122.00p 1,099.00p 1,108.00p 826153
08/03/2024 1,116.00p 1,120.00p 1,100.00p 1,109.00p 753190
07/03/2024 1,105.00p 1,124.00p 1,105.00p 1,120.00p 521072
06/03/2024 1,102.00p 1,133.00p 1,097.49p 1,111.00p 1227171
05/03/2024 1,081.00p 1,104.00p 1,079.00p 1,102.00p 693570
04/03/2024 1,099.00p 1,111.85p 1,079.40p 1,092.00p 567007
01/03/2024 1,053.00p 1,133.00p 1,051.00p 1,106.00p 1965332
29/02/2024 1,003.00p 1,054.00p 1,003.00p 1,051.00p 3001261
28/02/2024 1,007.00p 1,017.00p 994.50p 999.00p 663543
27/02/2024 1,009.00p 1,016.00p 1,001.00p 1,012.00p 1484041
26/02/2024 1,005.00p 1,030.00p 992.00p 1,009.00p 1883032
23/02/2024 1,027.00p 1,034.00p 1,018.00p 1,025.00p 2071670
22/02/2024 1,014.00p 1,020.00p 1,001.00p 1,020.00p 2102032
21/02/2024 1,003.00p 1,007.00p 989.05p 1,003.00p 1610192
20/02/2024 985.00p 994.00p 978.00p 988.50p 548144
19/02/2024 988.00p 994.00p 980.50p 986.00p 299352
16/02/2024 985.50p 996.00p 971.50p 986.00p 2373966
15/02/2024 972.50p 979.00p 961.50p 979.00p 899300
14/02/2024 949.00p 970.00p 948.00p 964.00p 2023178
13/02/2024 985.00p 987.00p 945.00p 949.50p 811741
12/02/2024 983.50p 990.00p 979.00p 986.00p 1620645
09/02/2024 976.50p 986.50p 971.25p 981.50p 455005
08/02/2024 993.00p 998.50p 973.50p 973.50p 1060015
07/02/2024 984.00p 1,007.00p 981.00p 991.50p 1356321
06/02/2024 982.00p 992.00p 971.50p 985.00p 1022049
05/02/2024 992.00p 1,003.00p 971.50p 972.00p 830763
02/02/2024 995.00p 1,013.00p 984.50p 992.00p 856339
01/02/2024 994.50p 1,012.00p 979.50p 983.50p 928852
31/01/2024 995.00p 1,013.00p 993.00p 1,005.00p 1740308
30/01/2024 983.50p 995.00p 979.25p 992.00p 686085
29/01/2024 976.00p 987.00p 962.50p 981.00p 593573
26/01/2024 965.00p 977.00p 956.00p 976.00p 658099
25/01/2024 945.50p 968.00p 940.00p 961.00p 1169525
24/01/2024 935.50p 945.50p 925.50p 945.50p 1369752
23/01/2024 941.00p 956.00p 930.00p 933.50p 1035855
22/01/2024 920.50p 945.00p 914.50p 934.50p 1643723
19/01/2024 944.00p 948.00p 908.50p 911.00p 4057066
18/01/2024 940.00p 966.00p 934.00p 943.00p 2285847
17/01/2024 950.00p 950.00p 928.50p 938.50p 823180
16/01/2024 963.00p 967.50p 956.00p 960.00p 1703988
15/01/2024 973.50p 980.00p 964.38p 972.00p 726044
12/01/2024 995.00p 999.00p 957.50p 972.00p 1456934
11/01/2024 1,004.00p 1,010.00p 967.50p 967.50p 1745610
10/01/2024 961.00p 1,008.12p 961.00p 993.00p 1197195
09/01/2024 967.00p 974.50p 949.00p 959.00p 1305901
08/01/2024 915.50p 971.50p 914.00p 965.50p 1351447
05/01/2024 893.00p 909.67p 888.00p 904.00p 584550
04/01/2024 893.50p 909.00p 893.50p 902.00p 570846
03/01/2024 909.00p 914.00p 892.00p 896.00p 712443
02/01/2024 921.50p 932.00p 908.00p 909.50p 409792
29/12/2023 917.00p 925.00p 914.00p 917.50p 171949
28/12/2023 933.50p 933.50p 912.50p 916.00p 435931
27/12/2023 919.00p 933.50p 910.00p 928.00p 495776
22/12/2023 901.00p 918.50p 895.50p 918.50p 232526
21/12/2023 889.00p 904.50p 881.50p 901.00p 450204
20/12/2023 890.50p 900.00p 869.50p 888.00p 849199
19/12/2023 860.00p 909.00p 855.50p 868.00p 973852
18/12/2023 878.00p 878.00p 845.00p 850.00p 676237
15/12/2023 860.50p 874.00p 852.50p 856.00p 1165116
14/12/2023 819.00p 857.50p 810.50p 857.50p 1338819
13/12/2023 776.50p 795.00p 776.50p 791.00p 668869
12/12/2023 792.00p 800.50p 779.50p 781.50p 813544
11/12/2023 783.00p 793.59p 775.50p 790.00p 1064578
08/12/2023 773.50p 782.00p 766.00p 774.50p 1385939
07/12/2023 767.50p 777.00p 752.00p 776.50p 925339
06/12/2023 767.00p 775.00p 758.50p 769.00p 923946
05/12/2023 757.50p 768.00p 756.50p 764.50p 459552
04/12/2023 757.00p 770.50p 752.70p 763.50p 991103
01/12/2023 750.00p 763.50p 738.00p 755.00p 1470958
30/11/2023 799.00p 805.00p 742.00p 744.00p 1763444
29/11/2023 797.00p 797.50p 779.70p 793.50p 995508
28/11/2023 795.00p 796.00p 760.50p 791.00p 1071509
27/11/2023 795.00p 796.50p 788.50p 794.50p 438631
24/11/2023 787.00p 797.00p 787.00p 795.00p 355339
23/11/2023 797.00p 800.00p 787.50p 798.00p 625096
22/11/2023 813.50p 818.00p 794.00p 797.50p 1024822
21/11/2023 825.00p 827.50p 811.50p 811.50p 548787
20/11/2023 821.00p 821.50p 811.00p 820.00p 384548
17/11/2023 800.50p 816.00p 793.00p 815.50p 390513
16/11/2023 810.50p 817.50p 790.00p 793.00p 592858
15/11/2023 805.00p 830.35p 804.50p 816.00p 2273257
14/11/2023 764.00p 808.50p 757.50p 808.50p 1061525
13/11/2023 764.50p 770.50p 750.50p 762.00p 304590
10/11/2023 761.50p 766.00p 743.00p 759.00p 171077
09/11/2023 750.50p 777.00p 750.50p 771.00p 273960
08/11/2023 750.00p 770.50p 750.00p 763.50p 453115
07/11/2023 738.00p 765.50p 725.00p 756.00p 456233
06/11/2023 757.50p 757.50p 729.00p 734.00p 603561
03/11/2023 738.00p 757.00p 733.00p 744.50p 417717
02/11/2023 718.50p 740.00p 711.65p 731.00p 564775
01/11/2023 711.00p 715.00p 691.50p 706.00p 402060
31/10/2023 705.00p 724.00p 704.00p 707.00p 583918
30/10/2023 693.00p 713.00p 693.00p 702.00p 495065
27/10/2023 696.50p 706.00p 688.00p 700.00p 906240
26/10/2023 668.00p 693.00p 668.00p 688.00p 467713
25/10/2023 693.00p 693.50p 672.92p 682.00p 633095
24/10/2023 683.00p 697.00p 679.00p 692.00p 789052
23/10/2023 715.00p 715.00p 674.00p 683.00p 1113250
20/10/2023 730.00p 732.50p 719.00p 725.00p 678151
19/10/2023 727.50p 746.50p 727.50p 733.00p 877199
18/10/2023 755.00p 762.00p 740.00p 749.00p 998130
17/10/2023 750.50p 763.00p 737.00p 763.00p 976476
16/10/2023 748.00p 766.73p 745.50p 747.00p 510134
13/10/2023 785.50p 792.50p 753.00p 753.00p 642664
12/10/2023 794.50p 803.00p 784.00p 784.00p 408340
11/10/2023 800.00p 805.00p 790.50p 792.50p 415665
10/10/2023 789.50p 809.50p 786.50p 805.50p 985023
09/10/2023 799.50p 810.50p 773.00p 779.50p 1828090
06/10/2023 792.50p 800.54p 784.00p 799.50p 682376
05/10/2023 779.50p 802.00p 774.00p 789.50p 986776
04/10/2023 798.00p 819.50p 766.00p 775.00p 1762882
03/10/2023 864.50p 872.00p 829.74p 831.50p 1044662
02/10/2023 915.00p 928.00p 884.00p 885.50p 1523302
29/09/2023 901.00p 923.50p 901.00p 912.00p 1271783
28/09/2023 908.00p 918.00p 888.50p 892.00p 2345614
27/09/2023 907.00p 928.50p 907.00p 911.00p 1283275
26/09/2023 915.50p 932.00p 910.00p 926.50p 948212
25/09/2023 930.00p 930.00p 908.24p 927.50p 1048191
22/09/2023 935.00p 936.00p 923.00p 925.50p 808507
21/09/2023 930.00p 966.50p 922.50p 929.50p 603306
20/09/2023 940.00p 962.50p 926.50p 940.50p 1146101
19/09/2023 941.00p 941.00p 912.50p 919.50p 470275
18/09/2023 920.00p 943.00p 919.50p 920.00p 588914
15/09/2023 950.00p 957.00p 936.50p 941.00p 1816402
14/09/2023 930.00p 946.00p 919.00p 946.00p 1889502
13/09/2023 909.00p 930.50p 905.77p 930.50p 1214092
12/09/2023 911.00p 919.50p 889.50p 905.00p 1407981
11/09/2023 836.50p 942.63p 826.39p 900.50p 2312828
08/09/2023 792.50p 807.00p 787.50p 800.00p 395958
07/09/2023 765.00p 797.50p 765.00p 796.00p 405067
06/09/2023 764.50p 783.50p 764.50p 772.00p 568176
05/09/2023 768.00p 794.50p 768.00p 781.00p 599687
04/09/2023 786.00p 786.50p 778.00p 785.00p 755650
01/09/2023 784.50p 790.50p 770.00p 779.50p 322737
31/08/2023 754.50p 784.50p 754.50p 782.50p 1076792
30/08/2023 754.50p 778.50p 754.05p 775.00p 420449
29/08/2023 742.50p 763.00p 732.50p 754.50p 1875804
25/08/2023 723.00p 751.00p 723.00p 725.00p 354983
24/08/2023 731.00p 745.50p 727.00p 735.50p 333514
23/08/2023 714.00p 726.50p 707.50p 725.00p 215033
22/08/2023 696.50p 712.00p 695.00p 711.00p 207281
21/08/2023 715.00p 717.00p 689.00p 692.50p 334055
18/08/2023 736.50p 738.00p 709.00p 721.50p 591793
17/08/2023 746.00p 756.00p 736.50p 742.00p 343815
16/08/2023 767.00p 775.00p 744.00p 746.00p 359664
15/08/2023 766.50p 772.50p 760.00p 767.00p 258680
14/08/2023 764.50p 787.50p 764.50p 772.50p 261286
11/08/2023 808.00p 808.00p 778.50p 784.00p 306221
10/08/2023 798.50p 807.50p 783.00p 796.00p 1027474
09/08/2023 792.00p 796.00p 775.00p 783.50p 493733
08/08/2023 800.00p 800.00p 782.00p 790.50p 234440
07/08/2023 789.00p 797.00p 775.00p 790.50p 230400
04/08/2023 795.00p 795.00p 770.00p 793.00p 305027
03/08/2023 795.50p 795.50p 764.50p 776.50p 385788
02/08/2023 784.00p 793.50p 771.00p 775.50p 533630
01/08/2023 788.50p 799.00p 783.50p 785.50p 190880
31/07/2023 810.50p 810.50p 788.00p 789.50p 271199
28/07/2023 795.50p 801.00p 790.00p 795.50p 360513
27/07/2023 806.00p 816.50p 790.50p 800.00p 430904
26/07/2023 790.00p 805.50p 788.92p 805.50p 213069
25/07/2023 797.50p 803.50p 786.00p 797.50p 282641
24/07/2023 792.00p 811.50p 789.50p 793.00p 421435
21/07/2023 785.50p 790.55p 771.50p 790.50p 368292
20/07/2023 787.50p 809.00p 783.55p 789.00p 647130
19/07/2023 775.50p 791.50p 775.00p 790.50p 732856
18/07/2023 710.00p 750.00p 695.00p 739.50p 1078878
17/07/2023 685.00p 701.25p 683.00p 700.00p 2066240
14/07/2023 665.50p 698.00p 665.50p 698.00p 504527
13/07/2023 673.00p 687.00p 666.50p 681.00p 440975
12/07/2023 642.00p 694.00p 642.00p 687.00p 325640
11/07/2023 642.50p 658.50p 642.50p 657.50p 246407
10/07/2023 642.00p 651.08p 636.55p 648.00p 365246
07/07/2023 644.50p 644.50p 630.50p 642.00p 259557
06/07/2023 657.50p 660.50p 636.50p 640.00p 1197206
05/07/2023 666.50p 668.00p 656.00p 663.50p 460946
04/07/2023 666.00p 669.00p 652.50p 668.00p 294602

*Close Price adjusted for both dividends and splits