Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/06/2020 791.00p 820.18p 777.00p 786.50p 841555
01/06/2020 781.00p 789.80p 759.50p 787.00p 459787
29/05/2020 792.50p 792.50p 755.00p 764.50p 1177603
28/05/2020 772.50p 793.50p 766.00p 793.50p 594818
27/05/2020 782.50p 803.50p 752.50p 765.00p 771264
26/05/2020 763.50p 781.36p 756.27p 778.00p 950300
22/05/2020 725.50p 754.00p 712.00p 752.00p 817684
21/05/2020 732.50p 736.88p 719.19p 732.50p 612338
20/05/2020 761.00p 764.96p 716.00p 728.50p 962078
19/05/2020 748.00p 788.00p 735.00p 759.50p 585313
18/05/2020 741.00p 753.00p 714.00p 747.00p 492391
15/05/2020 721.50p 731.50p 697.00p 731.50p 862659
14/05/2020 712.00p 718.64p 659.24p 700.00p 1057540
13/05/2020 732.00p 754.00p 714.60p 725.00p 972008
12/05/2020 770.00p 781.00p 718.00p 725.00p 1161825
11/05/2020 832.50p 845.99p 771.50p 772.00p 902027
07/05/2020 777.00p 818.50p 763.20p 810.00p 865956
06/05/2020 780.00p 805.50p 760.20p 761.50p 922964
05/05/2020 810.50p 811.69p 784.50p 789.00p 682295
04/05/2020 779.00p 812.50p 747.50p 795.00p 693663
01/05/2020 782.50p 797.01p 769.50p 792.50p 651818
30/04/2020 851.00p 869.67p 791.00p 808.00p 1073336
29/04/2020 826.50p 859.50p 805.50p 844.50p 852035
28/04/2020 783.00p 833.50p 774.50p 822.50p 833539
27/04/2020 825.50p 848.00p 773.00p 773.00p 1201383
24/04/2020 805.00p 832.50p 789.00p 813.00p 1334432
23/04/2020 779.50p 820.00p 744.15p 810.00p 2082899
22/04/2020 678.00p 726.50p 678.00p 726.50p 791060
21/04/2020 684.50p 705.50p 664.50p 682.00p 1380009
20/04/2020 733.00p 743.50p 685.04p 698.00p 967705
17/04/2020 733.00p 741.79p 696.00p 722.00p 1229201
16/04/2020 630.00p 680.50p 630.00p 677.50p 965883
15/04/2020 709.50p 712.00p 639.63p 640.00p 1322730
14/04/2020 756.00p 764.00p 696.16p 707.00p 1595245
09/04/2020 717.00p 767.50p 708.50p 750.00p 1903464
08/04/2020 670.50p 712.00p 667.40p 712.00p 1371615
07/04/2020 619.00p 712.30p 616.10p 689.00p 1827389
06/04/2020 520.50p 602.00p 520.09p 599.00p 1360442
03/04/2020 564.50p 566.80p 503.50p 510.00p 1779362
02/04/2020 550.00p 570.00p 543.81p 558.00p 899601
01/04/2020 563.00p 568.50p 543.00p 550.00p 1096033
31/03/2020 562.50p 585.50p 560.00p 576.00p 1626188
30/03/2020 567.50p 575.00p 523.00p 559.50p 3236610
27/03/2020 616.00p 623.50p 559.50p 572.00p 1967034
26/03/2020 588.00p 639.00p 551.50p 639.00p 3086858
25/03/2020 626.00p 652.50p 584.00p 588.00p 2537393
24/03/2020 607.50p 635.50p 565.50p 619.00p 2433817
23/03/2020 562.50p 608.00p 547.22p 608.00p 2419921
20/03/2020 606.50p 638.50p 560.50p 581.50p 4221072
19/03/2020 584.50p 593.90p 534.00p 581.00p 1899923
18/03/2020 700.50p 703.00p 593.00p 594.50p 1592086
17/03/2020 836.50p 841.50p 687.50p 713.00p 1788553
16/03/2020 877.50p 877.50p 768.50p 823.00p 2330065
13/03/2020 984.50p 1,014.00p 907.00p 912.00p 1962027
12/03/2020 1,078.00p 1,078.00p 947.00p 959.00p 1650298
11/03/2020 1,150.00p 1,166.00p 1,095.00p 1,105.00p 1253648
10/03/2020 1,183.00p 1,196.00p 1,141.00p 1,141.00p 1254577
09/03/2020 1,173.00p 1,194.00p 1,145.66p 1,154.00p 1130491
06/03/2020 1,259.00p 1,259.00p 1,227.00p 1,234.00p 1225571
05/03/2020 1,330.00p 1,330.00p 1,271.00p 1,272.00p 1184021
04/03/2020 1,301.00p 1,324.00p 1,286.35p 1,304.00p 1091836
03/03/2020 1,289.00p 1,326.00p 1,288.00p 1,311.00p 1217021
02/03/2020 1,316.00p 1,318.00p 1,247.00p 1,271.00p 1603793
28/02/2020 1,265.00p 1,293.00p 1,228.74p 1,279.00p 2036793
27/02/2020 1,330.00p 1,330.00p 1,261.00p 1,296.00p 1155099
26/02/2020 1,357.00p 1,357.00p 1,299.30p 1,340.00p 1071686
25/02/2020 1,405.00p 1,420.00p 1,339.00p 1,343.00p 845441
24/02/2020 1,442.00p 1,449.00p 1,391.00p 1,403.00p 920581
21/02/2020 1,445.00p 1,460.00p 1,435.00p 1,457.00p 609851
20/02/2020 1,485.00p 1,491.80p 1,450.00p 1,453.00p 577421
19/02/2020 1,450.00p 1,479.00p 1,449.00p 1,478.00p 687607
18/02/2020 1,475.00p 1,475.00p 1,455.00p 1,458.00p 448329
17/02/2020 1,460.00p 1,471.00p 1,453.00p 1,469.00p 583056
14/02/2020 1,459.00p 1,459.00p 1,437.00p 1,459.00p 765563
13/02/2020 1,450.00p 1,450.00p 1,424.00p 1,439.00p 682357
12/02/2020 1,426.00p 1,435.00p 1,417.00p 1,435.00p 633405
11/02/2020 1,411.00p 1,428.00p 1,409.48p 1,428.00p 595987
10/02/2020 1,385.00p 1,408.00p 1,385.00p 1,402.00p 605664
07/02/2020 1,383.00p 1,399.00p 1,376.22p 1,398.00p 408160
06/02/2020 1,430.00p 1,430.00p 1,392.00p 1,394.00p 728738
05/02/2020 1,431.00p 1,431.00p 1,405.00p 1,420.00p 1104628
04/02/2020 1,401.00p 1,416.05p 1,380.00p 1,414.00p 760261
03/02/2020 1,377.00p 1,399.00p 1,370.89p 1,381.00p 615106
31/01/2020 1,395.00p 1,400.00p 1,373.00p 1,380.00p 577269
30/01/2020 1,382.00p 1,402.64p 1,370.00p 1,379.00p 599246
29/01/2020 1,397.00p 1,403.00p 1,385.00p 1,385.00p 646532
28/01/2020 1,334.00p 1,400.21p 1,334.00p 1,397.00p 796455
27/01/2020 1,380.00p 1,380.00p 1,344.00p 1,364.00p 586149
24/01/2020 1,395.00p 1,395.00p 1,359.00p 1,374.00p 1077620
23/01/2020 1,387.00p 1,397.00p 1,356.00p 1,363.00p 721238
22/01/2020 1,387.00p 1,389.00p 1,368.00p 1,382.00p 1266901
21/01/2020 1,353.00p 1,367.00p 1,339.48p 1,367.00p 982978
20/01/2020 1,331.00p 1,358.00p 1,331.00p 1,356.00p 517713
17/01/2020 1,339.00p 1,355.00p 1,321.00p 1,350.00p 733540
16/01/2020 1,325.00p 1,328.31p 1,310.25p 1,319.00p 812512
15/01/2020 1,363.00p 1,363.00p 1,303.00p 1,303.00p 1333728
14/01/2020 1,295.00p 1,342.00p 1,286.00p 1,342.00p 1299696
13/01/2020 1,280.00p 1,301.00p 1,279.00p 1,285.00p 871166
10/01/2020 1,268.00p 1,284.48p 1,263.00p 1,269.00p 888456
09/01/2020 1,250.00p 1,272.00p 1,250.00p 1,270.00p 744739
08/01/2020 1,276.00p 1,281.00p 1,257.00p 1,259.00p 917856
07/01/2020 1,234.00p 1,291.00p 1,231.70p 1,291.00p 1881411
06/01/2020 1,296.00p 1,303.00p 1,209.00p 1,209.00p 2116884
03/01/2020 1,342.00p 1,348.87p 1,298.00p 1,312.00p 656602
02/01/2020 1,361.00p 1,383.56p 1,358.00p 1,381.00p 320843
31/12/2019 1,365.00p 1,373.00p 1,355.10p 1,358.00p 151222
30/12/2019 1,368.00p 1,378.00p 1,360.00p 1,363.00p 217556
27/12/2019 1,379.00p 1,379.00p 1,360.00p 1,373.00p 349323
24/12/2019 1,355.00p 1,377.12p 1,343.50p 1,375.00p 128424
23/12/2019 1,367.00p 1,394.40p 1,367.00p 1,387.00p 512798
20/12/2019 1,375.00p 1,385.00p 1,362.72p 1,373.00p 1285509
19/12/2019 1,397.00p 1,398.00p 1,373.00p 1,384.00p 410603
18/12/2019 1,396.00p 1,398.00p 1,360.00p 1,373.00p 758307
17/12/2019 1,400.00p 1,400.00p 1,349.00p 1,396.00p 951456
16/12/2019 1,351.00p 1,402.55p 1,351.00p 1,399.00p 967221
13/12/2019 1,333.00p 1,394.00p 1,332.18p 1,360.00p 1702864
12/12/2019 1,265.00p 1,270.00p 1,246.00p 1,251.00p 517182
11/12/2019 1,245.00p 1,255.00p 1,221.83p 1,255.00p 963737
10/12/2019 1,238.00p 1,257.00p 1,237.00p 1,245.00p 466696
09/12/2019 1,248.00p 1,250.00p 1,236.00p 1,249.00p 509747
06/12/2019 1,216.00p 1,246.00p 1,216.00p 1,237.00p 400302
05/12/2019 1,230.00p 1,244.00p 1,220.00p 1,226.00p 542201
04/12/2019 1,213.00p 1,229.00p 1,191.00p 1,223.00p 500772
03/12/2019 1,222.00p 1,222.00p 1,195.00p 1,203.00p 364145
02/12/2019 1,234.00p 1,241.16p 1,210.00p 1,211.00p 464347
29/11/2019 1,234.00p 1,250.00p 1,221.00p 1,225.00p 242360
28/11/2019 1,246.00p 1,252.10p 1,234.88p 1,241.00p 264932
27/11/2019 1,224.00p 1,246.00p 1,209.00p 1,242.00p 434216
26/11/2019 1,229.00p 1,229.00p 1,206.00p 1,213.00p 498732
25/11/2019 1,190.00p 1,227.88p 1,188.00p 1,219.00p 440194
22/11/2019 1,174.00p 1,194.00p 1,156.00p 1,194.00p 421512
21/11/2019 1,171.00p 1,171.00p 1,148.00p 1,167.00p 317489
20/11/2019 1,165.00p 1,167.00p 1,147.00p 1,163.00p 216721
19/11/2019 1,178.00p 1,185.00p 1,161.00p 1,161.00p 376658
18/11/2019 1,167.00p 1,184.00p 1,152.00p 1,168.00p 473005
15/11/2019 1,133.00p 1,165.00p 1,127.00p 1,160.00p 650582
14/11/2019 1,163.00p 1,163.00p 1,120.00p 1,125.00p 629066
13/11/2019 1,150.00p 1,171.00p 1,130.00p 1,143.00p 500807
12/11/2019 1,168.00p 1,185.00p 1,153.00p 1,156.00p 572740
11/11/2019 1,142.00p 1,165.00p 1,130.00p 1,165.00p 808804
08/11/2019 1,130.00p 1,146.00p 1,121.00p 1,138.00p 978268
07/11/2019 1,147.00p 1,172.00p 1,137.00p 1,155.00p 649630
06/11/2019 1,190.00p 1,190.00p 1,153.00p 1,163.00p 135510
05/11/2019 1,180.00p 1,180.00p 1,160.00p 1,174.00p 229710
04/11/2019 1,186.00p 1,189.00p 1,165.00p 1,167.00p 193278
01/11/2019 1,186.00p 1,186.00p 1,167.00p 1,181.00p 193753
31/10/2019 1,181.00p 1,187.00p 1,158.00p 1,170.00p 271027
30/10/2019 1,210.00p 1,210.00p 1,181.00p 1,188.00p 263780
29/10/2019 1,220.00p 1,220.00p 1,188.00p 1,199.00p 263642
28/10/2019 1,218.00p 1,223.00p 1,195.00p 1,215.00p 225341
25/10/2019 1,175.00p 1,213.00p 1,175.00p 1,194.00p 253202
24/10/2019 1,201.00p 1,212.00p 1,181.00p 1,190.00p 267509
23/10/2019 1,200.00p 1,218.00p 1,190.00p 1,195.00p 659299
22/10/2019 1,221.00p 1,223.00p 1,188.00p 1,219.00p 434463
21/10/2019 1,226.00p 1,240.00p 1,212.00p 1,220.00p 357274
18/10/2019 1,219.00p 1,241.00p 1,208.00p 1,226.00p 433835
17/10/2019 1,208.00p 1,256.00p 1,180.00p 1,211.00p 563983
16/10/2019 1,230.00p 1,230.00p 1,179.00p 1,213.00p 660841
15/10/2019 1,183.00p 1,238.00p 1,177.00p 1,223.00p 734888
14/10/2019 1,184.00p 1,186.00p 1,139.00p 1,178.00p 528845
11/10/2019 1,066.00p 1,193.00p 1,066.00p 1,187.00p 911645
10/10/2019 1,056.00p 1,076.00p 1,043.00p 1,063.00p 253145
09/10/2019 1,068.00p 1,068.00p 1,046.00p 1,050.00p 289268
08/10/2019 1,092.00p 1,092.00p 1,053.00p 1,062.00p 329163
07/10/2019 1,095.00p 1,095.00p 1,069.75p 1,082.00p 303212
04/10/2019 1,082.00p 1,090.00p 1,072.00p 1,088.00p 273402
03/10/2019 1,093.00p 1,093.00p 1,059.00p 1,080.00p 263881
02/10/2019 1,112.00p 1,112.00p 1,076.00p 1,087.00p 416638
01/10/2019 1,085.00p 1,125.00p 1,085.00p 1,108.00p 255570
30/09/2019 1,091.00p 1,114.00p 1,091.00p 1,114.00p 224056
27/09/2019 1,089.00p 1,104.00p 1,079.00p 1,102.00p 540603
26/09/2019 1,087.00p 1,087.00p 1,058.00p 1,079.00p 249234
25/09/2019 1,110.00p 1,112.76p 1,085.00p 1,094.00p 237699
24/09/2019 1,130.00p 1,134.25p 1,109.00p 1,112.00p 330031
23/09/2019 1,128.00p 1,128.00p 1,105.00p 1,120.00p 254751
20/09/2019 1,089.00p 1,140.00p 1,087.68p 1,122.00p 704803
19/09/2019 1,086.00p 1,106.00p 1,085.00p 1,088.00p 279745
18/09/2019 1,106.00p 1,117.00p 1,086.00p 1,097.00p 337684
17/09/2019 1,100.00p 1,116.00p 1,089.00p 1,112.00p 484371
16/09/2019 1,130.00p 1,138.00p 1,101.00p 1,109.00p 313247
13/09/2019 1,053.00p 1,135.00p 1,047.78p 1,135.00p 499507
12/09/2019 1,041.00p 1,071.00p 1,032.00p 1,050.00p 316730
11/09/2019 1,036.00p 1,057.00p 1,027.00p 1,035.00p 456793
10/09/2019 1,070.00p 1,070.00p 996.50p 1,022.00p 554334
09/09/2019 1,058.00p 1,062.00p 1,049.25p 1,059.00p 278548
06/09/2019 1,013.00p 1,055.00p 1,013.00p 1,055.00p 279609
05/09/2019 1,035.00p 1,052.00p 1,024.00p 1,037.00p 201518
04/09/2019 1,043.00p 1,043.00p 1,013.00p 1,033.00p 161812
03/09/2019 1,047.00p 1,047.00p 1,019.00p 1,028.00p 202651
02/09/2019 1,028.00p 1,045.00p 1,028.00p 1,037.00p 204985
30/08/2019 1,029.00p 1,036.00p 1,024.00p 1,028.00p 281937
29/08/2019 1,020.00p 1,032.00p 1,015.00p 1,025.00p 227284
28/08/2019 1,058.00p 1,068.00p 1,014.00p 1,019.00p 371831
27/08/2019 1,052.00p 1,061.00p 1,036.00p 1,055.00p 300040
23/08/2019 1,034.00p 1,068.00p 1,034.00p 1,047.00p 398812
22/08/2019 1,049.00p 1,049.00p 1,021.00p 1,032.00p 334137
21/08/2019 1,038.00p 1,040.00p 1,026.00p 1,033.00p 456226
20/08/2019 1,049.00p 1,049.00p 1,023.00p 1,028.00p 190466
19/08/2019 1,030.00p 1,041.00p 1,025.00p 1,038.00p 168678
16/08/2019 1,023.00p 1,029.00p 1,018.00p 1,028.00p 159096

*Close Price adjusted for both dividends and splits