Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP 573.60
-9.80 (-1.68%)
Aug 1, 2025, 7:14 PM BST
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 580.00 | 585.20 | 565.40 | 573.60 | 573.60 | -1.68% | 838,101 |
| Jul 31, 2025 | 581.00 | 592.40 | 579.60 | 583.40 | 583.40 | 0.41% | 790,167 |
| Jul 30, 2025 | 580.80 | 588.40 | 574.00 | 581.00 | 581.00 | -0.65% | 1,096,891 |
| Jul 29, 2025 | 604.20 | 606.00 | 583.80 | 584.80 | 584.80 | -2.82% | 993,428 |
| Jul 28, 2025 | 633.60 | 633.60 | 601.80 | 601.80 | 601.80 | -3.50% | 1,052,212 |
| Jul 25, 2025 | 624.40 | 631.60 | 617.40 | 623.60 | 623.60 | -0.64% | 443,744 |
| Jul 24, 2025 | 625.40 | 635.20 | 614.80 | 627.60 | 627.60 | 1.29% | 655,175 |
| Jul 23, 2025 | 620.60 | 630.80 | 618.60 | 619.60 | 619.60 | 1.11% | 778,884 |
| Jul 22, 2025 | 609.00 | 614.80 | 594.00 | 612.80 | 612.80 | 0.03% | 545,509 |
| Jul 21, 2025 | 603.80 | 614.80 | 598.60 | 612.60 | 612.60 | 1.93% | 561,452 |
| Jul 18, 2025 | 594.40 | 604.80 | 591.20 | 601.00 | 601.00 | 1.97% | 2,362,823 |
| Jul 17, 2025 | 592.00 | 599.20 | 586.40 | 589.40 | 589.40 | 0.14% | 986,454 |
| Jul 16, 2025 | 585.00 | 599.60 | 583.40 | 588.60 | 588.60 | -1.08% | 714,902 |
| Jul 15, 2025 | 592.00 | 610.40 | 583.20 | 595.00 | 595.00 | -0.34% | 756,791 |
| Jul 14, 2025 | 598.60 | 609.02 | 593.00 | 597.00 | 597.00 | -0.90% | 771,587 |
| Jul 11, 2025 | 618.80 | 633.00 | 602.40 | 602.40 | 602.40 | -3.03% | 989,407 |
| Jul 10, 2025 | 642.00 | 660.94 | 609.82 | 621.20 | 621.20 | -0.77% | 1,173,212 |
| Jul 9, 2025 | 621.00 | 639.60 | 608.40 | 626.00 | 626.00 | 1.66% | 785,275 |
| Jul 8, 2025 | 616.00 | 618.80 | 601.90 | 615.80 | 615.80 | 0.16% | 754,269 |
| Jul 7, 2025 | 619.20 | 626.60 | 611.20 | 614.80 | 614.80 | -0.68% | 796,653 |
| Jul 4, 2025 | 625.80 | 632.80 | 608.00 | 619.00 | 619.00 | -2.80% | 979,943 |
| Jul 3, 2025 | 627.20 | 644.80 | 621.20 | 636.80 | 636.80 | 3.04% | 729,309 |
| Jul 2, 2025 | 657.00 | 657.00 | 611.40 | 618.00 | 618.00 | -4.04% | 1,200,186 |
| Jul 1, 2025 | 639.80 | 645.00 | 624.99 | 644.00 | 644.00 | 0.94% | 957,076 |
| Jun 30, 2025 | 666.20 | 672.80 | 636.80 | 638.00 | 638.00 | -3.80% | 769,514 |
| Jun 27, 2025 | 651.60 | 663.20 | 645.00 | 663.20 | 663.20 | 2.73% | 574,525 |
| Jun 26, 2025 | 627.60 | 649.60 | 623.20 | 645.60 | 645.60 | 3.16% | 772,669 |
| Jun 25, 2025 | 642.80 | 642.80 | 623.20 | 625.80 | 625.80 | -0.82% | 1,381,283 |
| Jun 24, 2025 | 637.00 | 644.20 | 628.20 | 631.00 | 631.00 | 0.57% | 675,372 |
| Jun 23, 2025 | 617.80 | 628.00 | 614.60 | 627.40 | 627.40 | 1.26% | 621,250 |
| Jun 20, 2025 | 642.20 | 651.40 | 619.60 | 619.60 | 619.60 | -3.31% | 3,974,665 |
| Jun 19, 2025 | 641.60 | 654.40 | 636.20 | 640.80 | 640.80 | -1.14% | 633,307 |
| Jun 18, 2025 | 646.40 | 652.60 | 637.00 | 648.20 | 648.20 | 0.06% | 825,868 |
| Jun 17, 2025 | 654.40 | 661.60 | 647.80 | 647.80 | 647.80 | -1.40% | 924,222 |
| Jun 16, 2025 | 666.80 | 676.00 | 657.00 | 657.00 | 657.00 | -1.62% | 587,966 |
| Jun 13, 2025 | 670.00 | 675.80 | 663.32 | 667.80 | 667.80 | -2.34% | 842,342 |
| Jun 12, 2025 | 685.20 | 692.40 | 670.80 | 683.80 | 683.80 | -1.33% | 952,764 |
| Jun 11, 2025 | 660.00 | 722.40 | 660.00 | 693.00 | 693.00 | 5.96% | 3,551,071 |
| Jun 10, 2025 | 606.60 | 654.00 | 600.80 | 654.00 | 654.00 | 9.40% | 2,551,349 |
| Jun 9, 2025 | 590.00 | 597.80 | 581.20 | 597.80 | 597.80 | 1.43% | 795,776 |
| Jun 6, 2025 | 574.80 | 596.00 | 572.60 | 589.40 | 589.40 | 2.08% | 614,996 |
| Jun 5, 2025 | 584.00 | 588.20 | 572.60 | 577.40 | 577.40 | -0.89% | 929,632 |
| Jun 4, 2025 | 584.20 | 592.00 | 577.80 | 582.60 | 582.60 | -0.21% | 1,851,721 |
| Jun 3, 2025 | 620.40 | 626.80 | 583.80 | 583.80 | 583.80 | -6.17% | 2,630,287 |
| Jun 2, 2025 | 628.00 | 633.60 | 617.00 | 622.20 | 622.20 | -1.05% | 1,027,476 |
| May 30, 2025 | 635.00 | 640.60 | 627.60 | 628.80 | 628.80 | -0.76% | 1,410,303 |
| May 29, 2025 | 634.00 | 639.60 | 625.57 | 633.60 | 633.60 | 1.34% | 1,001,347 |
| May 28, 2025 | 624.80 | 638.40 | 617.20 | 625.20 | 625.20 | 0.19% | 823,840 |
| May 27, 2025 | 604.00 | 624.00 | 600.20 | 624.00 | 624.00 | 5.73% | 1,568,861 |
| May 23, 2025 | 583.80 | 593.00 | 567.40 | 590.20 | 590.20 | 1.10% | 933,580 |