Vistry Group PLC (LON:VTY)
London · Delayed Price · Currency is GBP · Price in GBX 283.20
-8.20 (-2.81%)
At close: Sep 2, 2026
Vistry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 242.80 | 257.80 | 240.00 | 252.80 | 252.80 | 3.10% | 1,465,058 |
| Jul 10, 2026 | 241.00 | 245.20 | 238.80 | 245.20 | 245.20 | 1.57% | 1,659,701 |
| Jul 9, 2026 | 241.00 | 246.20 | 235.40 | 241.40 | 241.40 | 2.99% | 2,225,466 |
| Jul 8, 2026 | 225.20 | 240.80 | 221.40 | 234.40 | 234.40 | -7.13% | 8,800,938 |
| Jul 7, 2026 | 259.20 | 263.00 | 250.00 | 252.40 | 252.40 | -2.85% | 1,723,966 |
| Jul 6, 2026 | 263.00 | 266.20 | 256.60 | 259.80 | 259.80 | -0.46% | 1,274,347 |
| Jul 3, 2026 | 257.80 | 262.40 | 256.20 | 261.00 | 261.00 | 1.24% | 1,027,775 |
| Jul 2, 2026 | 262.40 | 263.40 | 252.80 | 257.80 | 257.80 | -2.35% | 1,589,590 |
| Jul 1, 2026 | 258.20 | 264.00 | 252.60 | 264.00 | 264.00 | 2.88% | 1,878,493 |
| Jun 30, 2026 | 254.40 | 258.60 | 246.40 | 256.60 | 256.60 | 0.47% | 2,044,875 |
| Jun 29, 2026 | 264.40 | 267.20 | 254.80 | 255.40 | 255.40 | -4.20% | 2,531,306 |
| Jun 26, 2026 | 272.00 | 285.00 | 259.20 | 266.60 | 266.60 | -2.77% | 2,512,828 |
| Jun 25, 2026 | 258.20 | 279.00 | 255.80 | 274.20 | 274.20 | 6.78% | 2,707,780 |
| Jun 24, 2026 | 241.40 | 262.80 | 241.40 | 256.80 | 256.80 | 6.12% | 3,885,677 |
| Jun 23, 2026 | 239.00 | 243.00 | 234.40 | 242.00 | 242.00 | -0.82% | 1,295,942 |