Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP 6.47
-0.05 (-0.77%)
At close: Nov 26, 2025
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.54 | 6.66 | 6.29 | 6.47 | 6.47 | -0.77% | 1,185,702 |
| Nov 25, 2025 | 6.19 | 6.52 | 6.16 | 6.52 | 6.52 | 5.36% | 1,411,312 |
| Nov 24, 2025 | 6.07 | 6.36 | 6.07 | 6.19 | 6.19 | 3.75% | 2,822,893 |
| Nov 21, 2025 | 5.80 | 6.00 | 5.80 | 5.97 | 5.97 | 1.29% | 4,239,349 |
| Nov 20, 2025 | 6.01 | 6.09 | 5.83 | 5.89 | 5.89 | -1.41% | 2,518,615 |
| Nov 19, 2025 | 6.11 | 6.23 | 5.96 | 5.97 | 5.97 | -2.16% | 1,576,660 |
| Nov 18, 2025 | 6.06 | 6.13 | 6.02 | 6.11 | 6.11 | -1.01% | 625,783 |
| Nov 17, 2025 | 6.23 | 6.33 | 6.14 | 6.17 | 6.17 | -1.09% | 524,591 |
| Nov 14, 2025 | 6.32 | 6.39 | 6.13 | 6.24 | 6.24 | -2.10% | 1,226,842 |
| Nov 13, 2025 | 6.48 | 6.61 | 6.37 | 6.37 | 6.37 | -1.45% | 3,612,852 |
| Nov 12, 2025 | 6.68 | 6.71 | 6.46 | 6.46 | 6.46 | -3.29% | 733,819 |
| Nov 11, 2025 | 6.52 | 6.70 | 6.46 | 6.68 | 6.68 | 3.66% | 662,965 |
| Nov 10, 2025 | 6.40 | 6.56 | 6.37 | 6.45 | 6.45 | 2.06% | 715,225 |
| Nov 7, 2025 | 6.34 | 6.37 | 6.22 | 6.32 | 6.32 | -0.32% | 751,254 |
| Nov 6, 2025 | 6.00 | 6.47 | 5.94 | 6.34 | 6.34 | 0.86% | 1,137,657 |
| Nov 5, 2025 | 6.26 | 6.50 | 6.20 | 6.28 | 6.28 | -0.38% | 607,963 |
| Nov 4, 2025 | 6.26 | 6.38 | 6.22 | 6.31 | 6.31 | -0.25% | 456,629 |
| Nov 3, 2025 | 6.42 | 6.46 | 6.32 | 6.32 | 6.32 | -1.83% | 386,859 |
| Oct 31, 2025 | 6.67 | 6.70 | 6.44 | 6.44 | 6.44 | -3.01% | 882,391 |
| Oct 30, 2025 | 6.60 | 6.64 | 6.53 | 6.64 | 6.64 | 0.64% | 777,371 |
| Oct 29, 2025 | 6.64 | 6.69 | 6.52 | 6.60 | 6.60 | -1.20% | 688,806 |
| Oct 28, 2025 | 6.82 | 6.84 | 6.58 | 6.68 | 6.68 | -2.48% | 684,856 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.82 | 6.85 | 6.85 | -1.86% | 473,208 |
| Oct 24, 2025 | 6.90 | 6.98 | 6.83 | 6.98 | 6.98 | 1.39% | 805,537 |
| Oct 23, 2025 | 6.83 | 6.88 | 6.72 | 6.88 | 6.88 | 0.85% | 2,676,592 |
| Oct 22, 2025 | 6.59 | 6.83 | 6.52 | 6.83 | 6.83 | 5.18% | 1,510,520 |
| Oct 21, 2025 | 6.18 | 6.49 | 6.18 | 6.49 | 6.49 | 2.95% | 592,861 |
| Oct 20, 2025 | 6.40 | 6.47 | 6.27 | 6.30 | 6.30 | -1.10% | 415,998 |
| Oct 17, 2025 | 6.39 | 6.50 | 6.27 | 6.37 | 6.37 | -1.79% | 511,354 |
| Oct 16, 2025 | 6.45 | 6.49 | 6.34 | 6.49 | 6.49 | 1.18% | 521,602 |
| Oct 15, 2025 | 6.47 | 6.51 | 6.40 | 6.41 | 6.41 | -0.16% | 499,768 |
| Oct 14, 2025 | 6.35 | 6.53 | 6.30 | 6.42 | 6.42 | 0.38% | 819,226 |
| Oct 13, 2025 | 6.05 | 6.41 | 6.05 | 6.40 | 6.40 | 5.89% | 924,622 |
| Oct 10, 2025 | 6.24 | 6.30 | 6.03 | 6.04 | 6.04 | -3.05% | 604,945 |
| Oct 9, 2025 | 6.30 | 6.35 | 6.23 | 6.23 | 6.23 | -0.83% | 716,251 |
| Oct 8, 2025 | 6.37 | 6.40 | 6.21 | 6.29 | 6.29 | -0.91% | 575,296 |
| Oct 7, 2025 | 6.55 | 6.58 | 6.34 | 6.34 | 6.34 | -3.03% | 680,008 |
| Oct 6, 2025 | 6.60 | 6.64 | 6.46 | 6.54 | 6.54 | -0.94% | 483,661 |
| Oct 3, 2025 | 6.54 | 6.66 | 6.49 | 6.60 | 6.60 | 1.63% | 592,820 |
| Oct 2, 2025 | 6.66 | 6.74 | 6.42 | 6.50 | 6.50 | -2.14% | 777,711 |
| Oct 1, 2025 | 6.45 | 6.65 | 6.43 | 6.64 | 6.64 | 2.72% | 654,231 |
| Sep 30, 2025 | 6.49 | 6.51 | 6.37 | 6.46 | 6.46 | 0.40% | 769,063 |
| Sep 29, 2025 | 6.35 | 6.45 | 6.32 | 6.44 | 6.44 | 2.00% | 683,220 |
| Sep 26, 2025 | 6.19 | 6.38 | 6.19 | 6.31 | 6.31 | 2.17% | 582,406 |
| Sep 25, 2025 | 6.30 | 6.37 | 6.18 | 6.18 | 6.18 | -2.65% | 639,743 |
| Sep 24, 2025 | 6.24 | 6.38 | 6.20 | 6.35 | 6.35 | 0.99% | 752,927 |
| Sep 23, 2025 | 6.14 | 6.37 | 6.10 | 6.28 | 6.28 | 2.18% | 868,231 |
| Sep 22, 2025 | 6.35 | 6.41 | 6.15 | 6.15 | 6.15 | -3.42% | 811,246 |
| Sep 19, 2025 | 6.53 | 6.57 | 6.33 | 6.37 | 6.37 | -2.27% | 1,866,197 |
| Sep 18, 2025 | 6.45 | 6.58 | 6.34 | 6.52 | 6.52 | 1.59% | 1,074,713 |