Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP · Price in GBX 241.60
+7.20 (3.07%)
At close: Jun 12, 2026
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 244.00 | 253.80 | 240.80 | 241.60 | 241.60 | 3.07% | 2,326,016 |
| Jun 11, 2026 | 241.40 | 242.50 | 234.40 | 234.40 | 234.40 | -3.14% | 1,935,283 |
| Jun 10, 2026 | 246.40 | 248.40 | 238.80 | 242.00 | 242.00 | -2.89% | 1,767,606 |
| Jun 9, 2026 | 253.00 | 255.20 | 247.80 | 249.20 | 249.20 | -0.56% | 1,231,596 |
| Jun 8, 2026 | 253.80 | 256.80 | 249.60 | 250.60 | 250.60 | -3.69% | 1,689,673 |
| Jun 5, 2026 | 263.00 | 269.40 | 258.20 | 260.20 | 260.20 | -0.54% | 1,165,472 |
| Jun 4, 2026 | 259.80 | 267.40 | 257.60 | 261.60 | 261.60 | 1.55% | 1,139,152 |
| Jun 3, 2026 | 260.40 | 263.10 | 255.20 | 257.60 | 257.60 | -1.83% | 1,297,411 |
| Jun 2, 2026 | 265.60 | 272.80 | 259.00 | 262.40 | 262.40 | 0.08% | 1,592,968 |
| Jun 1, 2026 | 279.20 | 281.80 | 262.20 | 262.20 | 262.20 | -6.02% | 1,736,590 |
| May 29, 2026 | 280.40 | 281.80 | 274.80 | 279.00 | 279.00 | 0.65% | 2,691,681 |
| May 28, 2026 | 275.00 | 281.40 | 269.60 | 277.20 | 277.20 | -1.07% | 1,217,796 |
| May 27, 2026 | 269.60 | 284.20 | 269.60 | 280.20 | 280.20 | 2.79% | 3,121,162 |
| May 26, 2026 | 269.60 | 275.80 | 266.00 | 272.60 | 272.60 | 2.40% | 1,421,034 |
| May 22, 2026 | 271.00 | 278.00 | 266.20 | 266.20 | 266.20 | -0.60% | 3,102,436 |
| May 21, 2026 | 265.00 | 269.40 | 260.80 | 267.80 | 267.80 | 1.67% | 2,992,151 |
| May 20, 2026 | 253.00 | 263.80 | 251.00 | 263.40 | 263.40 | 3.46% | 2,773,360 |
| May 19, 2026 | 264.20 | 267.40 | 254.20 | 254.60 | 254.60 | -3.78% | 3,384,551 |
| May 18, 2026 | 272.20 | 273.20 | 260.40 | 264.60 | 264.60 | -4.82% | 4,999,842 |
| May 15, 2026 | 281.20 | 287.00 | 276.00 | 278.00 | 278.00 | -3.14% | 2,030,324 |
| May 14, 2026 | 284.00 | 291.60 | 282.60 | 287.00 | 287.00 | 0.49% | 3,565,713 |
| May 13, 2026 | 320.00 | 323.30 | 283.00 | 285.60 | 285.60 | -12.34% | 9,029,281 |
| May 12, 2026 | 344.20 | 346.80 | 325.80 | 325.80 | 325.80 | -5.40% | 2,413,450 |
| May 11, 2026 | 348.80 | 349.80 | 340.00 | 344.40 | 344.40 | -1.20% | 1,889,136 |
| May 8, 2026 | 340.80 | 360.80 | 339.00 | 348.60 | 348.60 | 0.98% | 1,565,366 |
| May 7, 2026 | 345.40 | 351.60 | 340.20 | 345.20 | 345.20 | 0.47% | 1,092,450 |
| May 6, 2026 | 334.00 | 354.40 | 332.00 | 343.60 | 343.60 | 4.88% | 2,282,229 |
| May 5, 2026 | 330.80 | 333.00 | 320.40 | 327.60 | 327.60 | -1.03% | 1,913,127 |
| May 1, 2026 | 327.00 | 335.00 | 321.40 | 331.00 | 331.00 | 1.29% | 663,284 |
| Apr 30, 2026 | 318.80 | 329.60 | 318.00 | 326.80 | 326.80 | 2.25% | 1,004,304 |
| Apr 29, 2026 | 326.00 | 327.40 | 315.00 | 319.60 | 319.60 | -2.08% | 1,804,453 |
| Apr 28, 2026 | 329.20 | 335.00 | 323.40 | 326.40 | 326.40 | -1.81% | 1,406,473 |
| Apr 27, 2026 | 333.40 | 342.40 | 329.00 | 332.40 | 332.40 | -0.18% | 937,139 |
| Apr 24, 2026 | 339.00 | 342.20 | 331.80 | 333.00 | 333.00 | -2.23% | 1,075,912 |
| Apr 23, 2026 | 342.60 | 350.20 | 340.20 | 340.60 | 340.60 | -2.07% | 1,839,249 |
| Apr 22, 2026 | 349.00 | 353.80 | 342.80 | 347.80 | 347.80 | 0.23% | 1,045,045 |
| Apr 21, 2026 | 350.80 | 356.20 | 341.40 | 347.00 | 347.00 | -1.98% | 2,391,615 |
| Apr 20, 2026 | 357.00 | 359.20 | 349.20 | 354.00 | 354.00 | -3.70% | 1,600,994 |
| Apr 17, 2026 | 348.80 | 377.00 | 343.80 | 367.60 | 367.60 | 5.94% | 2,839,598 |
| Apr 16, 2026 | 350.00 | 360.40 | 346.60 | 347.00 | 347.00 | - | 2,359,547 |
| Apr 15, 2026 | 339.20 | 349.20 | 336.80 | 347.00 | 347.00 | 2.91% | 2,948,804 |
| Apr 14, 2026 | 329.00 | 341.20 | 329.00 | 337.20 | 337.20 | 3.18% | 2,020,892 |
| Apr 13, 2026 | 335.40 | 339.80 | 322.60 | 326.80 | 326.80 | -3.83% | 2,354,583 |
| Apr 10, 2026 | 344.40 | 352.30 | 336.20 | 339.80 | 339.80 | -0.64% | 2,112,706 |
| Apr 9, 2026 | 356.80 | 359.40 | 335.20 | 342.00 | 342.00 | -4.58% | 1,867,594 |
| Apr 8, 2026 | 364.20 | 380.40 | 354.80 | 358.40 | 358.40 | 9.20% | 6,192,111 |
| Apr 7, 2026 | 337.40 | 341.40 | 322.40 | 328.20 | 328.20 | -0.03% | 2,675,449 |
| Apr 2, 2026 | 325.20 | 334.40 | 321.30 | 328.30 | 328.30 | -0.82% | 2,602,018 |
| Apr 1, 2026 | 341.90 | 345.90 | 322.40 | 331.00 | 331.00 | -0.30% | 2,999,118 |
| Mar 31, 2026 | 335.10 | 342.10 | 330.90 | 332.00 | 332.00 | -0.72% | 1,877,442 |