Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP · Price in GBX 266.20
-1.60 (-0.60%)
At close: May 22, 2026
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 271.00 | 278.00 | 266.20 | 266.20 | 266.20 | -0.60% | 3,081,962 |
| May 21, 2026 | 265.00 | 269.42 | 260.80 | 267.80 | 267.80 | 1.67% | 2,992,151 |
| May 20, 2026 | 253.00 | 263.80 | 251.20 | 263.40 | 263.40 | 3.46% | 2,772,678 |
| May 19, 2026 | 264.20 | 267.40 | 254.20 | 254.60 | 254.60 | -3.78% | 3,378,328 |
| May 18, 2026 | 272.20 | 272.20 | 260.60 | 264.60 | 264.60 | -4.82% | 4,999,839 |
| May 15, 2026 | 281.20 | 287.00 | 276.00 | 278.00 | 278.00 | -3.14% | 2,030,324 |
| May 14, 2026 | 284.00 | 290.60 | 282.60 | 287.00 | 287.00 | 0.49% | 3,559,285 |
| May 13, 2026 | 320.00 | 320.00 | 283.00 | 285.60 | 285.60 | -12.34% | 9,002,439 |
| May 12, 2026 | 344.20 | 344.20 | 325.80 | 325.80 | 325.80 | -5.40% | 2,413,210 |
| May 11, 2026 | 348.80 | 348.80 | 340.00 | 344.40 | 344.40 | -1.20% | 1,889,039 |
| May 8, 2026 | 340.80 | 360.80 | 340.00 | 348.60 | 348.60 | 0.98% | 1,564,059 |
| May 7, 2026 | 345.40 | 350.80 | 340.80 | 345.20 | 345.20 | 0.47% | 1,092,397 |
| May 6, 2026 | 334.00 | 354.40 | 332.40 | 343.60 | 343.60 | 4.88% | 2,281,803 |
| May 5, 2026 | 330.80 | 332.80 | 320.40 | 327.60 | 327.60 | -1.03% | 1,912,607 |
| May 1, 2026 | 327.00 | 335.00 | 321.40 | 331.00 | 331.00 | 1.29% | 652,101 |
| Apr 30, 2026 | 318.80 | 329.60 | 318.80 | 326.80 | 326.80 | 2.25% | 1,004,259 |
| Apr 29, 2026 | 326.00 | 326.40 | 315.20 | 319.60 | 319.60 | -2.08% | 1,755,069 |
| Apr 28, 2026 | 329.20 | 334.80 | 324.00 | 326.40 | 326.40 | -1.81% | 1,406,426 |
| Apr 27, 2026 | 333.40 | 338.80 | 329.00 | 332.40 | 332.40 | -0.18% | 937,013 |
| Apr 24, 2026 | 339.00 | 342.20 | 331.80 | 333.00 | 333.00 | -2.23% | 1,075,910 |
| Apr 23, 2026 | 342.60 | 350.20 | 340.20 | 340.60 | 340.60 | -2.07% | 1,839,044 |
| Apr 22, 2026 | 349.00 | 351.60 | 343.00 | 347.80 | 347.80 | 0.23% | 1,044,376 |
| Apr 21, 2026 | 350.80 | 354.00 | 341.40 | 347.00 | 347.00 | -1.98% | 2,391,473 |
| Apr 20, 2026 | 357.00 | 358.40 | 349.20 | 354.00 | 354.00 | -3.70% | 1,600,813 |
| Apr 17, 2026 | 348.80 | 377.00 | 343.80 | 367.60 | 367.60 | 5.94% | 2,839,597 |
| Apr 16, 2026 | 350.00 | 360.40 | 346.60 | 347.00 | 347.00 | - | 2,359,537 |
| Apr 15, 2026 | 339.20 | 349.20 | 336.80 | 347.00 | 347.00 | 2.91% | 2,931,679 |
| Apr 14, 2026 | 329.00 | 341.20 | 329.00 | 337.20 | 337.20 | 3.18% | 2,020,709 |
| Apr 13, 2026 | 335.40 | 335.60 | 322.60 | 326.80 | 326.80 | -3.83% | 2,354,513 |
| Apr 10, 2026 | 344.40 | 351.20 | 336.20 | 339.80 | 339.80 | -0.64% | 2,112,558 |
| Apr 9, 2026 | 356.80 | 357.40 | 335.20 | 342.00 | 342.00 | -4.58% | 1,867,474 |
| Apr 8, 2026 | 364.20 | 380.40 | 354.80 | 358.40 | 358.40 | 9.20% | 3,306,428 |
| Apr 7, 2026 | 337.40 | 338.20 | 322.40 | 328.20 | 328.20 | -0.03% | 2,674,772 |
| Apr 2, 2026 | 325.20 | 334.40 | 321.30 | 328.30 | 328.30 | -0.82% | 2,585,417 |
| 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 |
| Mar 30, 2026 | 342.60 | 348.70 | 332.00 | 334.40 | 334.40 | -2.39% | 1,683,320 |
| Mar 27, 2026 | 353.40 | 362.30 | 337.70 | 342.60 | 342.60 | -2.64% | 2,258,757 |
| Mar 26, 2026 | 349.60 | 359.70 | 343.50 | 351.90 | 351.90 | -0.68% | 2,089,082 |
| Mar 25, 2026 | 343.50 | 360.60 | 341.20 | 354.30 | 354.30 | 4.05% | 1,721,873 |
| Mar 24, 2026 | 346.90 | 348.70 | 330.90 | 340.50 | 340.50 | -0.96% | 2,520,697 |
| Mar 23, 2026 | 335.50 | 357.30 | 325.80 | 343.80 | 343.80 | -0.49% | 4,062,439 |
| 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 |