Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP · Price in GBX 697.00
-19.40 (-2.71%)
At close: Feb 27, 2026
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 722.20 | 723.40 | 693.60 | 697.00 | 697.00 | -2.71% | 1,071,279 |
| Feb 26, 2026 | 719.20 | 727.20 | 711.00 | 716.40 | 716.40 | 0.28% | 582,297 |
| Feb 25, 2026 | 717.00 | 724.00 | 702.00 | 714.40 | 714.40 | 1.28% | 911,797 |
| Feb 24, 2026 | 720.00 | 720.40 | 703.20 | 705.40 | 705.40 | -1.43% | 353,944 |
| Feb 23, 2026 | 716.00 | 726.00 | 712.20 | 715.60 | 715.60 | -0.06% | 315,480 |
| Feb 20, 2026 | 713.20 | 724.20 | 710.80 | 716.00 | 716.00 | 0.45% | 282,151 |
| Feb 19, 2026 | 728.60 | 732.00 | 710.00 | 712.80 | 712.80 | -1.55% | 298,594 |
| Feb 18, 2026 | 721.00 | 731.60 | 712.20 | 724.00 | 724.00 | 0.44% | 357,379 |
| Feb 17, 2026 | 717.00 | 728.20 | 714.80 | 720.80 | 720.80 | 0.61% | 324,666 |
| Feb 16, 2026 | 729.20 | 730.80 | 713.60 | 716.40 | 716.40 | -1.70% | 312,297 |
| Feb 13, 2026 | 732.60 | 732.60 | 716.60 | 728.80 | 728.80 | -0.16% | 593,093 |
| Feb 12, 2026 | 743.80 | 746.00 | 719.40 | 730.00 | 730.00 | -0.92% | 757,843 |
| Feb 11, 2026 | 701.00 | 740.40 | 686.80 | 736.80 | 736.80 | 5.41% | 3,053,805 |
| Feb 10, 2026 | 682.40 | 699.60 | 674.80 | 699.00 | 699.00 | 4.20% | 1,710,898 |
| Feb 9, 2026 | 667.40 | 680.36 | 654.40 | 670.80 | 670.80 | 0.63% | 657,843 |
| Feb 6, 2026 | 664.20 | 671.80 | 658.60 | 666.60 | 666.60 | -0.12% | 462,504 |
| Feb 5, 2026 | 687.00 | 687.00 | 654.40 | 667.40 | 667.40 | -2.71% | 1,839,025 |
| Feb 4, 2026 | 670.00 | 694.80 | 670.00 | 686.00 | 686.00 | 1.75% | 1,244,909 |
| 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 |