Vistry Group PLC (LON:VTY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 284.00
+23.20 (8.90%)
Nov 2, 2026, 4:50 PM GMT
Vistry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 262.60 | 285.00 | 254.60 | 284.00 | 284.00 | 8.90% | 1,633,260 |
| Oct 30, 2026 | 260.00 | 266.20 | 253.80 | 260.80 | 260.80 | 1.56% | 1,091,834 |
| Oct 29, 2026 | 257.80 | 268.00 | 254.22 | 256.80 | 256.80 | -1.23% | 1,810,619 |
| Oct 28, 2026 | 275.00 | 291.00 | 260.00 | 260.00 | 260.00 | -5.87% | 4,098,047 |
| Oct 27, 2026 | 257.00 | 278.00 | 254.00 | 276.20 | 276.20 | 8.23% | 3,565,812 |
| Oct 26, 2026 | 255.60 | 260.00 | 249.40 | 255.20 | 255.20 | 0.71% | 987,478 |
| Oct 23, 2026 | 248.80 | 258.00 | 246.68 | 253.40 | 253.40 | 2.01% | 1,966,633 |
| Oct 22, 2026 | 247.60 | 248.40 | 240.00 | 248.40 | 248.40 | 1.64% | 1,013,801 |
| Oct 21, 2026 | 240.00 | 246.40 | 238.25 | 244.40 | 244.40 | 0.58% | 1,331,220 |
| Oct 20, 2026 | 232.40 | 244.40 | 227.00 | 243.00 | 243.00 | 5.74% | 3,916,997 |
| Oct 19, 2026 | 235.00 | 238.60 | 228.00 | 229.80 | 229.80 | -3.36% | 931,574 |
| Oct 16, 2026 | 242.60 | 243.20 | 232.80 | 237.80 | 237.80 | -0.92% | 1,008,779 |
| Oct 15, 2026 | 230.80 | 241.40 | 227.60 | 240.00 | 240.00 | 5.54% | 1,493,526 |
| Oct 14, 2026 | 224.20 | 234.80 | 222.20 | 227.40 | 227.40 | 2.80% | 1,377,257 |
| Oct 13, 2026 | 218.80 | 230.20 | 218.80 | 221.20 | 221.20 | 1.10% | 2,267,009 |
| Oct 12, 2026 | 221.00 | 224.60 | 217.40 | 218.80 | 218.80 | - | 1,129,752 |
| Oct 9, 2026 | 222.20 | 227.40 | 216.00 | 218.80 | 218.80 | 0.74% | 1,941,703 |
| Oct 8, 2026 | 223.80 | 223.80 | 216.00 | 217.20 | 217.20 | -3.29% | 2,837,077 |
| Oct 7, 2026 | 233.60 | 241.00 | 224.60 | 224.60 | 224.60 | -5.07% | 2,394,718 |
| Oct 6, 2026 | 240.20 | 243.80 | 233.80 | 236.60 | 236.60 | -0.92% | 4,366,578 |
| Oct 5, 2026 | 246.80 | 248.00 | 235.00 | 238.80 | 238.80 | -1.16% | 1,862,477 |
| Oct 2, 2026 | 255.20 | 256.40 | 241.60 | 241.60 | 241.60 | -3.36% | 1,559,120 |
| Oct 1, 2026 | 259.00 | 261.00 | 246.00 | 250.00 | 250.00 | -3.03% | 2,798,519 |
| Sep 30, 2026 | 265.00 | 271.00 | 254.80 | 257.80 | 257.80 | -2.42% | 2,218,180 |
| Sep 29, 2026 | 288.20 | 288.20 | 264.20 | 264.20 | 264.20 | -7.82% | 2,205,443 |
| Sep 28, 2026 | 300.00 | 319.00 | 279.10 | 286.60 | 286.60 | 10.66% | 6,509,776 |
| Sep 25, 2026 | 268.80 | 270.00 | 253.00 | 259.00 | 259.00 | -0.23% | 2,994,424 |
| Sep 24, 2026 | 241.00 | 269.00 | 237.20 | 259.60 | 259.60 | -3.13% | 7,760,558 |
| Sep 23, 2026 | 275.00 | 278.40 | 263.00 | 268.00 | 268.00 | -0.67% | 2,287,733 |
| Sep 22, 2026 | 262.00 | 271.00 | 258.40 | 269.80 | 269.80 | 3.37% | 4,763,562 |
| Sep 21, 2026 | 264.60 | 268.80 | 259.00 | 261.00 | 261.00 | -0.61% | 2,189,369 |
| Sep 18, 2026 | 269.80 | 274.00 | 262.60 | 262.60 | 262.60 | -3.31% | 2,899,100 |
| Sep 17, 2026 | 279.60 | 283.00 | 269.00 | 271.60 | 271.60 | -3.48% | 1,908,211 |
| Sep 16, 2026 | 268.20 | 282.00 | 266.90 | 281.40 | 281.40 | 5.71% | 2,087,752 |
| Sep 15, 2026 | 261.00 | 272.60 | 261.00 | 266.20 | 266.20 | 1.14% | 861,301 |
| Sep 14, 2026 | 266.40 | 271.30 | 262.40 | 263.20 | 263.20 | -1.86% | 950,307 |
| Sep 11, 2026 | 255.00 | 268.20 | 255.00 | 268.20 | 268.20 | 3.71% | 1,083,583 |
| Sep 10, 2026 | 261.60 | 266.40 | 255.00 | 258.60 | 258.60 | -1.22% | 1,415,863 |
| Sep 9, 2026 | 267.80 | 272.60 | 261.80 | 261.80 | 261.80 | -4.24% | 1,035,000 |
| Sep 8, 2026 | 276.60 | 276.80 | 265.60 | 273.40 | 273.40 | -0.58% | 1,952,059 |
| Sep 7, 2026 | 286.60 | 289.20 | 272.40 | 275.00 | 275.00 | -4.11% | 1,596,204 |
| Sep 4, 2026 | 282.60 | 289.00 | 278.70 | 286.80 | 286.80 | 1.34% | 823,007 |
| Sep 3, 2026 | 282.20 | 283.00 | 270.20 | 283.00 | 283.00 | -0.07% | 1,488,588 |
| 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 | 287.60 | 291.40 | 291.40 | -3.70% | 2,303,296 |
| Aug 28, 2026 | 303.40 | 307.20 | 294.60 | 302.60 | 302.60 | -0.13% | 2,042,399 |
| 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 |