Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP · Price in GBX 674.20
-2.60 (-0.38%)
At close: Feb 3, 2026
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 680.00 | 680.40 | 657.40 | 674.20 | 674.20 | -0.38% | 545,561 |
| Feb 2, 2026 | 669.20 | 676.80 | 663.40 | 676.80 | 676.80 | 1.74% | 583,255 |
| Jan 30, 2026 | 666.20 | 676.20 | 659.40 | 665.20 | 665.20 | -0.12% | 929,078 |
| Jan 29, 2026 | 673.40 | 681.20 | 666.00 | 666.00 | 666.00 | -0.30% | 850,267 |
| Jan 28, 2026 | 667.00 | 674.80 | 658.20 | 668.00 | 668.00 | 0.21% | 371,078 |
| Jan 27, 2026 | 656.20 | 666.60 | 652.80 | 666.60 | 666.60 | 2.71% | 1,172,193 |
| Jan 26, 2026 | 647.00 | 652.20 | 642.80 | 649.00 | 649.00 | 0.71% | 444,749 |
| Jan 23, 2026 | 647.00 | 650.40 | 638.80 | 644.40 | 644.40 | -0.86% | 346,441 |
| Jan 22, 2026 | 653.20 | 660.00 | 636.00 | 650.00 | 650.00 | 0.78% | 1,246,741 |
| Jan 21, 2026 | 645.00 | 649.60 | 633.60 | 645.00 | 645.00 | 0.56% | 596,251 |
| Jan 20, 2026 | 634.40 | 647.00 | 625.00 | 641.40 | 641.40 | -0.43% | 827,355 |
| Jan 19, 2026 | 643.80 | 654.00 | 623.66 | 644.20 | 644.20 | -1.23% | 648,681 |
| Jan 16, 2026 | 636.20 | 654.80 | 632.00 | 652.20 | 652.20 | 2.42% | 873,557 |
| Jan 15, 2026 | 616.40 | 650.00 | 611.40 | 636.80 | 636.80 | 2.48% | 1,766,485 |
| Jan 14, 2026 | 666.80 | 667.00 | 620.00 | 621.40 | 621.40 | -9.05% | 4,547,836 |
| Jan 13, 2026 | 701.80 | 722.00 | 674.80 | 683.20 | 683.20 | -2.54% | 1,350,692 |
| Jan 12, 2026 | 682.00 | 705.60 | 673.80 | 701.00 | 701.00 | 2.07% | 1,474,781 |
| Jan 9, 2026 | 670.40 | 686.80 | 668.00 | 686.80 | 686.80 | 1.96% | 626,572 |
| Jan 8, 2026 | 666.40 | 673.60 | 652.40 | 673.60 | 673.60 | 1.02% | 661,759 |
| Jan 7, 2026 | 670.00 | 671.40 | 655.60 | 666.80 | 666.80 | 1.34% | 1,515,903 |
| Jan 6, 2026 | 674.20 | 681.00 | 658.00 | 658.00 | 658.00 | -1.26% | 1,609,338 |
| Jan 5, 2026 | 647.00 | 666.40 | 639.71 | 666.40 | 666.40 | 3.77% | 2,456,606 |
| Jan 2, 2026 | 641.00 | 643.00 | 632.00 | 642.20 | 642.20 | 0.12% | 539,518 |
| Dec 31, 2025 | 635.00 | 641.40 | 632.40 | 641.40 | 641.40 | 0.53% | 811,817 |
| Dec 30, 2025 | 630.00 | 638.00 | 621.60 | 638.00 | 638.00 | 1.37% | 939,209 |
| Dec 29, 2025 | 627.80 | 632.40 | 624.20 | 629.40 | 629.40 | 0.45% | 558,858 |
| Dec 24, 2025 | 620.00 | 630.00 | 619.80 | 626.60 | 626.60 | -0.10% | 119,388 |
| Dec 23, 2025 | 629.40 | 629.40 | 618.60 | 627.20 | 627.20 | 0.77% | 350,538 |
| Dec 22, 2025 | 619.80 | 628.40 | 603.40 | 622.40 | 622.40 | -0.70% | 702,250 |
| Dec 19, 2025 | 637.00 | 643.40 | 621.80 | 626.80 | 626.80 | -2.18% | 1,399,632 |
| Dec 18, 2025 | 635.00 | 642.00 | 624.00 | 640.80 | 640.80 | 1.07% | 972,482 |
| Dec 17, 2025 | 619.80 | 639.40 | 619.60 | 634.00 | 634.00 | 2.26% | 2,497,278 |
| Dec 16, 2025 | 618.00 | 633.80 | 615.00 | 620.00 | 620.00 | 0.26% | 516,514 |
| Dec 15, 2025 | 615.00 | 620.20 | 611.60 | 618.40 | 618.40 | 0.32% | 1,035,607 |
| Dec 12, 2025 | 636.00 | 638.00 | 616.40 | 616.40 | 616.40 | -1.38% | 477,767 |
| Dec 11, 2025 | 627.80 | 627.80 | 616.20 | 625.00 | 625.00 | 0.35% | 324,986 |
| Dec 10, 2025 | 626.20 | 633.82 | 618.60 | 622.80 | 622.80 | 0.23% | 424,437 |
| Dec 9, 2025 | 619.20 | 630.00 | 615.20 | 621.40 | 621.40 | 1.21% | 680,645 |
| Dec 8, 2025 | 638.00 | 654.20 | 614.00 | 614.00 | 614.00 | -4.18% | 657,542 |
| Dec 5, 2025 | 652.60 | 658.80 | 640.80 | 640.80 | 640.80 | -2.17% | 833,499 |
| Dec 4, 2025 | 652.80 | 661.20 | 651.40 | 655.00 | 655.00 | 0.37% | 587,139 |
| Dec 3, 2025 | 653.00 | 659.00 | 647.63 | 652.60 | 652.60 | -0.40% | 740,948 |
| Dec 2, 2025 | 656.40 | 664.20 | 648.20 | 655.20 | 655.20 | -0.27% | 577,341 |
| Dec 1, 2025 | 665.00 | 667.20 | 643.80 | 657.00 | 657.00 | -1.29% | 653,896 |
| Nov 28, 2025 | 667.80 | 672.00 | 663.00 | 665.60 | 665.60 | -0.09% | 4,342,091 |
| Nov 27, 2025 | 655.00 | 670.20 | 646.40 | 666.20 | 666.20 | 2.94% | 542,650 |
| Nov 26, 2025 | 654.40 | 666.20 | 628.60 | 647.20 | 647.20 | -0.77% | 1,185,791 |
| Nov 25, 2025 | 618.60 | 652.20 | 615.80 | 652.20 | 652.20 | 5.36% | 1,411,373 |
| Nov 24, 2025 | 607.40 | 636.00 | 600.20 | 619.00 | 619.00 | 3.75% | 2,822,964 |
| Nov 21, 2025 | 580.00 | 600.00 | 576.40 | 596.60 | 596.60 | 1.29% | 4,239,445 |