Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP 631.80
-5.60 (-0.88%)
Oct 20, 2025, 8:36 AM BST
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 639.00 | 649.60 | 627.40 | 637.40 | 637.40 | -1.79% | 491,805 |
| Oct 16, 2025 | 645.40 | 649.00 | 634.20 | 649.00 | 649.00 | 1.18% | 521,601 |
| Oct 15, 2025 | 647.20 | 650.80 | 640.02 | 641.40 | 641.40 | -0.16% | 499,767 |
| Oct 14, 2025 | 635.00 | 653.00 | 629.60 | 642.40 | 642.40 | 0.37% | 819,226 |
| Oct 13, 2025 | 604.60 | 640.60 | 604.60 | 640.00 | 640.00 | 5.89% | 924,622 |
| Oct 10, 2025 | 623.80 | 630.00 | 603.00 | 604.40 | 604.40 | -3.05% | 604,945 |
| Oct 9, 2025 | 630.00 | 635.00 | 623.40 | 623.40 | 623.40 | -0.83% | 716,251 |
| Oct 8, 2025 | 637.00 | 640.00 | 540.00 | 628.60 | 628.60 | -0.91% | 575,295 |
| Oct 7, 2025 | 654.80 | 657.80 | 634.40 | 634.40 | 634.40 | -3.03% | 680,008 |
| Oct 6, 2025 | 660.20 | 663.80 | 646.40 | 654.20 | 654.20 | -0.94% | 483,661 |
| Oct 3, 2025 | 654.40 | 665.63 | 648.80 | 660.40 | 660.40 | 1.63% | 592,819 |
| Oct 2, 2025 | 665.80 | 674.20 | 641.80 | 649.80 | 649.80 | -2.14% | 777,711 |
| Oct 1, 2025 | 644.80 | 665.00 | 642.80 | 664.00 | 664.00 | 2.72% | 654,230 |
| Sep 30, 2025 | 648.80 | 651.00 | 637.00 | 646.40 | 646.40 | 0.40% | 769,062 |
| Sep 29, 2025 | 635.20 | 644.80 | 631.60 | 643.80 | 643.80 | 2.00% | 683,220 |
| Sep 26, 2025 | 618.60 | 637.60 | 618.60 | 631.20 | 631.20 | 2.17% | 582,406 |
| Sep 25, 2025 | 630.00 | 636.91 | 617.60 | 617.80 | 617.80 | -2.65% | 639,742 |
| Sep 24, 2025 | 623.80 | 637.80 | 620.20 | 634.60 | 634.60 | 0.99% | 752,927 |
| Sep 23, 2025 | 613.60 | 637.40 | 610.00 | 628.40 | 628.40 | 2.18% | 868,230 |
| Sep 22, 2025 | 635.40 | 640.60 | 615.00 | 615.00 | 615.00 | -3.42% | 811,245 |
| Sep 19, 2025 | 652.80 | 657.00 | 633.20 | 636.80 | 636.80 | -2.27% | 1,866,197 |
| Sep 18, 2025 | 644.80 | 657.80 | 633.80 | 651.60 | 651.60 | 1.59% | 1,074,712 |
| Sep 17, 2025 | 625.00 | 650.00 | 616.60 | 641.40 | 641.40 | 4.46% | 1,587,723 |
| Sep 16, 2025 | 606.40 | 620.00 | 606.40 | 614.00 | 614.00 | 0.99% | 1,063,826 |
| Sep 15, 2025 | 592.00 | 626.60 | 590.92 | 608.00 | 608.00 | 3.19% | 1,869,977 |
| Sep 12, 2025 | 587.20 | 598.00 | 580.00 | 589.20 | 589.20 | 0.65% | 908,745 |
| Sep 11, 2025 | 569.20 | 596.00 | 566.00 | 585.40 | 585.40 | 2.85% | 1,745,770 |
| Sep 10, 2025 | 573.80 | 596.40 | 550.00 | 569.20 | 569.20 | -5.73% | 3,648,648 |
| Sep 9, 2025 | 638.80 | 643.00 | 601.80 | 603.80 | 603.80 | -4.61% | 1,855,733 |
| Sep 8, 2025 | 629.00 | 647.40 | 626.20 | 633.00 | 633.00 | 1.67% | 1,246,638 |
| Sep 5, 2025 | 605.20 | 626.80 | 599.00 | 622.60 | 622.60 | 3.87% | 1,077,127 |
| Sep 4, 2025 | 598.00 | 610.00 | 591.60 | 599.40 | 599.40 | 0.64% | 749,236 |
| Sep 3, 2025 | 594.20 | 608.80 | 584.72 | 595.60 | 595.60 | 0.95% | 936,908 |
| Sep 2, 2025 | 619.40 | 622.20 | 589.20 | 590.00 | 590.00 | -4.59% | 1,146,951 |
| Sep 1, 2025 | 611.40 | 623.80 | 609.60 | 618.40 | 618.40 | 1.24% | 386,247 |
| Aug 29, 2025 | 621.20 | 624.80 | 609.20 | 610.80 | 610.80 | -1.83% | 768,662 |
| Aug 28, 2025 | 624.00 | 632.80 | 618.00 | 622.20 | 622.20 | -0.61% | 478,680 |
| Aug 27, 2025 | 627.80 | 639.80 | 621.00 | 626.00 | 626.00 | -0.95% | 636,165 |
| Aug 26, 2025 | 640.40 | 644.80 | 631.85 | 632.00 | 632.00 | -2.23% | 974,647 |
| Aug 22, 2025 | 632.40 | 648.20 | 632.40 | 646.40 | 646.40 | 1.80% | 674,447 |
| Aug 21, 2025 | 640.00 | 647.80 | 632.60 | 635.00 | 635.00 | -1.09% | 390,112 |
| Aug 20, 2025 | 641.60 | 648.20 | 632.60 | 642.00 | 642.00 | -0.37% | 554,370 |
| Aug 19, 2025 | 637.00 | 649.60 | 631.80 | 644.40 | 644.40 | 1.96% | 572,014 |
| Aug 18, 2025 | 641.20 | 643.70 | 626.20 | 632.00 | 632.00 | -0.60% | 550,794 |
| Aug 15, 2025 | 638.00 | 642.60 | 631.80 | 635.80 | 635.80 | 0.98% | 1,556,616 |
| Aug 14, 2025 | 635.80 | 638.20 | 625.20 | 629.60 | 629.60 | -0.63% | 544,935 |
| Aug 13, 2025 | 625.00 | 633.60 | 614.60 | 633.60 | 633.60 | 0.99% | 758,813 |
| Aug 12, 2025 | 618.40 | 637.40 | 618.40 | 627.40 | 627.40 | 1.59% | 566,728 |
| Aug 11, 2025 | 628.40 | 636.80 | 617.00 | 617.60 | 617.60 | -1.22% | 540,815 |
| Aug 8, 2025 | 617.00 | 626.60 | 615.80 | 625.20 | 625.20 | 1.33% | 1,066,715 |