Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP · Price in GBX 269.80
+8.80 (3.37%)
At close: Sep 22, 2026
Vistry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 262.00 | 271.00 | 258.60 | 269.80 | 269.80 | 3.37% | 4,761,558 |
| Sep 21, 2026 | 264.60 | 267.00 | 259.00 | 261.00 | 261.00 | -0.61% | 2,189,373 |
| Sep 18, 2026 | 269.80 | 273.20 | 262.60 | 262.60 | 262.60 | -3.31% | 2,894,601 |
| Sep 17, 2026 | 279.60 | 280.80 | 269.00 | 271.60 | 271.60 | -3.48% | 1,908,206 |
| Sep 16, 2026 | 268.20 | 282.00 | 268.20 | 281.40 | 281.40 | 5.71% | 2,087,746 |
| Sep 15, 2026 | 261.00 | 272.60 | 261.00 | 266.20 | 266.20 | 1.14% | 861,301 |
| Sep 14, 2026 | 266.40 | 271.00 | 262.60 | 263.20 | 263.20 | -1.86% | 950,305 |
| Sep 11, 2026 | 255.00 | 268.20 | 255.00 | 268.20 | 268.20 | 3.71% | 1,083,583 |
| Sep 10, 2026 | 261.60 | 266.20 | 255.00 | 258.60 | 258.60 | -1.22% | 1,413,867 |
| Sep 9, 2026 | 267.80 | 271.80 | 261.80 | 261.80 | 261.80 | -4.24% | 1,025,004 |
| Sep 8, 2026 | 276.60 | 276.60 | 265.60 | 273.40 | 273.40 | -0.58% | 1,952,054 |
| Sep 7, 2026 | 286.60 | 286.80 | 272.40 | 275.00 | 275.00 | -4.11% | 1,585,700 |
| Sep 4, 2026 | 282.60 | 289.00 | 278.71 | 286.80 | 286.80 | 1.34% | 823,007 |
| Sep 3, 2026 | 282.20 | 283.00 | 270.80 | 283.00 | 283.00 | -0.07% | 1,488,591 |
| Sep 2, 2026 | 291.40 | 293.80 | 282.00 | 283.20 | 283.20 | -2.81% | 1,658,845 |
| Sep 1, 2026 | 303.20 | 305.40 | 287.57 | 291.40 | 291.40 | -3.70% | 2,303,296 |
| Aug 28, 2026 | 303.40 | 307.20 | 294.60 | 302.60 | 302.60 | -0.13% | 2,042,396 |
| Aug 27, 2026 | 312.20 | 318.80 | 302.60 | 303.00 | 303.00 | -3.44% | 2,202,875 |
| Aug 26, 2026 | 311.00 | 315.40 | 306.40 | 313.80 | 313.80 | 0.45% | 3,639,783 |
| Aug 25, 2026 | 282.00 | 320.60 | 281.30 | 312.40 | 312.40 | 16.31% | 7,609,192 |
| Aug 24, 2026 | 266.00 | 270.00 | 262.00 | 268.60 | 268.60 | 1.59% | 1,060,900 |
| Aug 21, 2026 | 268.40 | 270.60 | 262.00 | 264.40 | 264.40 | -0.75% | 881,559 |
| Aug 20, 2026 | 274.00 | 278.80 | 266.40 | 266.40 | 266.40 | -3.48% | 893,845 |
| Aug 19, 2026 | 271.40 | 276.20 | 265.00 | 276.00 | 276.00 | 1.32% | 1,056,737 |
| Aug 18, 2026 | 271.60 | 274.30 | 268.40 | 272.40 | 272.40 | -0.51% | 774,379 |
| Aug 17, 2026 | 281.00 | 284.80 | 270.80 | 273.80 | 273.80 | -1.51% | 1,883,782 |
| Aug 14, 2026 | 280.00 | 280.60 | 273.20 | 278.00 | 278.00 | 0.51% | 988,673 |
| Aug 13, 2026 | 263.20 | 278.80 | 261.80 | 276.60 | 276.60 | 5.09% | 3,605,882 |
| Aug 12, 2026 | 258.80 | 273.20 | 256.20 | 263.20 | 263.20 | 2.33% | 2,548,493 |
| Aug 11, 2026 | 248.20 | 260.40 | 242.20 | 257.20 | 257.20 | 3.29% | 6,070,863 |
| Aug 10, 2026 | 272.80 | 272.80 | 249.00 | 249.00 | 249.00 | -12.20% | 7,079,544 |
| Aug 7, 2026 | 277.60 | 284.20 | 272.20 | 283.60 | 283.60 | 0.28% | 1,264,371 |
| Aug 6, 2026 | 276.00 | 283.20 | 271.80 | 282.80 | 282.80 | 3.74% | 1,459,334 |
| Aug 5, 2026 | 285.60 | 292.80 | 269.60 | 272.60 | 272.60 | -4.01% | 2,702,111 |
| Aug 4, 2026 | 316.20 | 320.60 | 259.00 | 284.00 | 284.00 | -9.84% | 11,149,289 |
| Aug 3, 2026 | 297.00 | 318.20 | 296.00 | 315.00 | 315.00 | 7.95% | 4,597,990 |
| Jul 31, 2026 | 293.80 | 296.60 | 285.00 | 291.80 | 291.80 | -1.08% | 1,548,207 |
| Jul 30, 2026 | 292.20 | 302.80 | 285.20 | 295.00 | 295.00 | 0.27% | 2,049,647 |
| Jul 29, 2026 | 289.80 | 294.20 | 282.40 | 294.20 | 294.20 | 1.73% | 1,491,515 |
| Jul 28, 2026 | 288.40 | 292.00 | 283.40 | 289.20 | 289.20 | 1.62% | 1,417,841 |
| Jul 27, 2026 | 287.00 | 289.20 | 280.70 | 284.60 | 284.60 | 0.42% | 657,216 |
| Jul 24, 2026 | 273.20 | 284.60 | 272.00 | 283.40 | 283.40 | 4.42% | 1,302,975 |
| Jul 23, 2026 | 274.40 | 284.60 | 271.40 | 271.40 | 271.40 | -2.93% | 1,228,690 |
| Jul 22, 2026 | 268.20 | 281.00 | 266.40 | 279.60 | 279.60 | 3.63% | 1,121,758 |
| Jul 21, 2026 | 269.60 | 276.00 | 265.60 | 269.80 | 269.80 | 0.45% | 1,324,274 |
| Jul 20, 2026 | 279.00 | 279.60 | 266.50 | 268.60 | 268.60 | -4.62% | 1,542,543 |
| Jul 17, 2026 | 279.00 | 288.80 | 276.40 | 281.60 | 281.60 | - | 6,003,785 |
| Jul 16, 2026 | 274.20 | 281.60 | 270.60 | 281.60 | 281.60 | 2.70% | 3,228,492 |
| Jul 15, 2026 | 257.40 | 277.20 | 255.00 | 274.20 | 274.20 | 6.61% | 2,178,968 |
| Jul 14, 2026 | 250.60 | 257.20 | 244.10 | 257.20 | 257.20 | 1.74% | 1,381,214 |