Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP · Price in GBX 343.80
-1.70 (-0.49%)
At close: Mar 23, 2026
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 335.50 | 357.30 | 325.90 | 343.80 | 343.80 | -0.49% | 4,053,373 |
| Mar 20, 2026 | 356.90 | 361.70 | 345.50 | 345.50 | 345.50 | -1.85% | 6,557,330 |
| Mar 19, 2026 | 372.20 | 374.40 | 350.60 | 352.00 | 352.00 | -7.83% | 6,762,160 |
| Mar 18, 2026 | 385.30 | 392.70 | 373.50 | 381.90 | 381.90 | -0.78% | 2,933,080 |
| Mar 17, 2026 | 388.50 | 396.50 | 378.90 | 384.90 | 384.90 | -1.08% | 3,503,634 |
| Mar 16, 2026 | 408.00 | 413.90 | 389.10 | 389.10 | 389.10 | -5.81% | 3,809,236 |
| Mar 13, 2026 | 417.70 | 427.10 | 401.00 | 413.10 | 413.10 | 1.30% | 2,753,933 |
| Mar 12, 2026 | 403.50 | 432.60 | 403.00 | 407.80 | 407.80 | 1.29% | 3,485,740 |
| Mar 11, 2026 | 410.00 | 415.90 | 399.50 | 402.60 | 402.60 | -2.92% | 3,869,366 |
| Mar 10, 2026 | 436.90 | 450.20 | 414.10 | 414.70 | 414.70 | -1.71% | 4,761,700 |
| Mar 9, 2026 | 440.00 | 444.90 | 421.10 | 421.90 | 421.90 | -5.87% | 2,541,908 |
| Mar 6, 2026 | 465.30 | 479.80 | 440.20 | 448.20 | 448.20 | -4.64% | 4,610,486 |
| Mar 5, 2026 | 470.00 | 494.80 | 464.10 | 470.00 | 470.00 | 0.06% | 4,837,412 |
| Mar 4, 2026 | 523.80 | 535.33 | 469.70 | 469.70 | 469.70 | -25.63% | 13,659,150 |
| Mar 3, 2026 | 662.60 | 662.60 | 622.00 | 631.60 | 631.60 | -5.73% | 2,361,638 |
| Mar 2, 2026 | 688.40 | 691.48 | 663.20 | 670.00 | 670.00 | -3.87% | 1,772,031 |
| Feb 27, 2026 | 722.20 | 725.20 | 693.40 | 697.00 | 697.00 | -2.71% | 1,079,181 |
| Feb 26, 2026 | 719.20 | 727.40 | 711.00 | 716.40 | 716.40 | 0.28% | 584,725 |
| Feb 25, 2026 | 717.00 | 724.60 | 701.20 | 714.40 | 714.40 | 1.28% | 911,909 |
| Feb 24, 2026 | 720.00 | 721.80 | 703.00 | 705.40 | 705.40 | -1.43% | 354,077 |
| Feb 23, 2026 | 716.00 | 726.40 | 712.04 | 715.60 | 715.60 | -0.06% | 315,627 |
| 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% | 334,044 |
| 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% | 599,277 |
| Feb 12, 2026 | 743.80 | 746.40 | 719.32 | 730.00 | 730.00 | -0.92% | 759,153 |
| Feb 11, 2026 | 701.00 | 740.61 | 686.80 | 736.80 | 736.80 | 5.41% | 3,053,905 |
| Feb 10, 2026 | 682.40 | 699.60 | 674.80 | 699.00 | 699.00 | 4.20% | 1,724,835 |
| Feb 9, 2026 | 667.40 | 680.36 | 654.40 | 670.80 | 670.80 | 0.63% | 663,633 |
| 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% | 1,839,081 |
| Feb 4, 2026 | 670.00 | 694.80 | 670.00 | 686.00 | 686.00 | 1.75% | 1,244,909 |
| Feb 3, 2026 | 680.00 | 682.00 | 657.20 | 674.20 | 674.20 | -0.38% | 545,695 |
| Feb 2, 2026 | 669.20 | 676.80 | 663.40 | 676.80 | 676.80 | 1.74% | 583,256 |
| 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% | 851,841 |
| Jan 28, 2026 | 667.00 | 675.00 | 658.20 | 668.00 | 668.00 | 0.21% | 371,320 |
| Jan 27, 2026 | 656.20 | 666.60 | 652.80 | 666.60 | 666.60 | 2.71% | 1,172,285 |
| Jan 26, 2026 | 647.00 | 653.00 | 638.43 | 649.00 | 649.00 | 0.71% | 444,877 |
| Jan 23, 2026 | 647.00 | 652.00 | 638.80 | 644.40 | 644.40 | -0.86% | 346,507 |
| Jan 22, 2026 | 653.20 | 660.60 | 636.00 | 650.00 | 650.00 | 0.78% | 1,246,860 |
| Jan 21, 2026 | 645.00 | 649.60 | 633.60 | 645.00 | 645.00 | 0.56% | 597,932 |
| Jan 20, 2026 | 634.40 | 647.00 | 625.00 | 641.40 | 641.40 | -0.43% | 827,414 |
| Jan 19, 2026 | 643.80 | 654.00 | 623.66 | 644.20 | 644.20 | -1.23% | 648,681 |
| Jan 16, 2026 | 636.20 | 654.80 | 631.60 | 652.20 | 652.20 | 2.42% | 873,608 |
| Jan 15, 2026 | 616.40 | 650.00 | 611.40 | 636.80 | 636.80 | 2.48% | 1,766,497 |
| Jan 14, 2026 | 666.80 | 669.40 | 620.00 | 621.40 | 621.40 | -9.05% | 4,725,588 |
| Jan 13, 2026 | 701.80 | 723.03 | 674.00 | 683.20 | 683.20 | -2.54% | 5,188,324 |