Vistry Group PLC (BVHMF)
OTCMKTS · Delayed Price · Currency is USD
4.520
-0.180 (-3.83%)
At close: Mar 27, 2026
BVHMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.53 | 4.55 | 4.41 | 4.52 | 4.52 | -3.83% | 4,575 |
| Mar 26, 2026 | 4.74 | 4.77 | 4.69 | 4.70 | 4.70 | -0.42% | 25,584 |
| Mar 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.62% | 110 |
| Mar 24, 2026 | 4.46 | 4.57 | 4.45 | 4.56 | 4.56 | -1.19% | 6,277 |
| Mar 23, 2026 | 4.55 | 4.66 | 4.55 | 4.61 | 4.61 | -2.02% | 3,398 |
| Mar 20, 2026 | 4.70 | 4.71 | 4.65 | 4.71 | 4.71 | -2.99% | 1,852 |
| Mar 19, 2026 | 4.82 | 4.85 | 4.75 | 4.85 | 4.85 | -3.96% | 9,776 |
| Mar 18, 2026 | 5.17 | 5.19 | 5.05 | 5.05 | 5.05 | -2.32% | 13,145 |
| Mar 17, 2026 | 5.22 | 5.22 | 5.10 | 5.17 | 5.17 | 1.17% | 2,078 |
| Mar 16, 2026 | 5.24 | 5.35 | 5.11 | 5.11 | 5.11 | -7.09% | 41,858 |
| Mar 13, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.73% | 6,464 |
| Mar 12, 2026 | 5.49 | 5.54 | 5.38 | 5.46 | 5.46 | 1.58% | 20,028 |
| Mar 11, 2026 | 4.95 | 5.50 | 4.95 | 5.38 | 5.38 | -2.27% | 68,286 |
| Mar 10, 2026 | 5.76 | 5.76 | 5.50 | 5.50 | 5.50 | -4.26% | 25,175 |
| Mar 9, 2026 | 5.79 | 5.79 | 5.65 | 5.75 | 5.75 | -2.96% | 4,966 |
| Mar 6, 2026 | 5.78 | 6.10 | 5.78 | 5.92 | 5.92 | -7.86% | 10,617 |
| Mar 5, 2026 | 6.36 | 6.43 | 6.30 | 6.43 | 6.43 | 2.47% | 69,790 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.15 | 6.27 | 6.27 | -26.75% | 163,973 |
| Mar 3, 2026 | 8.61 | 8.61 | 8.40 | 8.56 | 8.56 | -4.73% | 5,680 |
| Mar 2, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -4.01% | 1,000 |
| Feb 25, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.08% | 190 |
| Feb 24, 2026 | 9.54 | 9.60 | 9.21 | 9.26 | 9.26 | -3.09% | 5,924 |
| Feb 23, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.99% | 1,181 |
| Feb 20, 2026 | 9.44 | 9.85 | 9.44 | 9.85 | 9.85 | 3.36% | 6,824 |
| Feb 19, 2026 | 9.50 | 9.63 | 9.37 | 9.53 | 9.53 | -2.66% | 13,400 |
| Feb 18, 2026 | 9.88 | 9.88 | 9.79 | 9.79 | 9.79 | 2.67% | 3,140 |
| Feb 17, 2026 | 9.70 | 9.77 | 9.47 | 9.54 | 9.54 | -4.07% | 10,856 |
| Feb 13, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 0.10% | 3,578 |
| Feb 12, 2026 | 10.39 | 10.39 | 9.88 | 9.93 | 9.93 | 0.30% | 23,686 |
| Feb 11, 2026 | 9.83 | 10.03 | 9.73 | 9.90 | 9.90 | 3.39% | 12,650 |
| Feb 10, 2026 | 9.50 | 9.58 | 9.20 | 9.58 | 9.58 | 4.59% | 30,371 |
| Feb 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.29% | 1,378 |
| Feb 6, 2026 | 9.12 | 9.20 | 8.86 | 8.86 | 8.86 | 0.20% | 15,622 |
| Feb 5, 2026 | 8.68 | 9.02 | 8.61 | 8.85 | 8.85 | -4.69% | 35,714 |
| Feb 4, 2026 | 9.40 | 9.40 | 9.24 | 9.28 | 9.28 | 1.81% | 66,119 |
| Feb 3, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 5,600 |
| Feb 2, 2026 | 9.15 | 9.23 | 8.94 | 9.12 | 9.12 | -0.05% | 21,683 |
| Jan 30, 2026 | 9.06 | 9.12 | 9.06 | 9.12 | 9.12 | -0.27% | 1,369 |
| Jan 29, 2026 | 9.20 | 9.76 | 9.15 | 9.15 | 9.15 | 1.72% | 9,585 |
| Jan 28, 2026 | 9.02 | 9.02 | 8.99 | 8.99 | 8.99 | -0.88% | 1,080 |
| Jan 27, 2026 | 9.15 | 9.15 | 9.07 | 9.07 | 9.07 | 0.67% | 4,473 |
| Jan 26, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5.22% | 2,062 |
| Jan 23, 2026 | 8.42 | 8.86 | 8.42 | 8.56 | 8.56 | -2.76% | 49,005 |
| Jan 22, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.87% | 3,131 |
| Jan 21, 2026 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | -2.89% | 560 |
| Jan 20, 2026 | 8.68 | 8.99 | 8.68 | 8.99 | 8.99 | 3.57% | 4,996 |
| Jan 16, 2026 | 8.42 | 8.68 | 8.42 | 8.68 | 8.68 | 2.72% | 2,880 |
| Jan 15, 2026 | 8.60 | 8.65 | 8.45 | 8.45 | 8.45 | -0.59% | 5,124 |
| Jan 14, 2026 | 8.95 | 8.95 | 8.30 | 8.50 | 8.50 | -8.36% | 3,922 |
| Jan 13, 2026 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | -2.27% | 3,767 |