Vistry Group PLC (BVHMF)
OTCMKTS
· Delayed Price · Currency is USD
8.20
-0.15 (-1.80%)
Apr 24, 2025, 3:46 PM EDT
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.16 | 8.42 | 8.15 | 8.15 | 8.15 | -2.98% | 17,141 |
| Apr 23, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 4.35% | 3,824 |
| Apr 22, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 7.91% | 4,614 |
| Apr 21, 2025 | 7.95 | 7.95 | 7.46 | 7.46 | 7.46 | -6.75% | 3,385 |
| Apr 17, 2025 | 8.00 | 8.08 | 7.95 | 8.00 | 8.00 | 4.71% | 20,594 |
| Apr 16, 2025 | 8.13 | 8.13 | 7.64 | 7.64 | 7.64 | 1.19% | 19,071 |
| Apr 15, 2025 | 7.68 | 7.68 | 7.55 | 7.55 | 7.55 | 2.17% | 17,300 |
| Apr 14, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.51% | 2,500 |
| Apr 11, 2025 | 7.21 | 7.28 | 7.10 | 7.28 | 7.28 | 2.10% | 26,340 |
| Apr 10, 2025 | 6.84 | 7.13 | 6.84 | 7.13 | 7.13 | 5.32% | 10,750 |
| Apr 9, 2025 | 6.78 | 6.85 | 6.70 | 6.77 | 6.77 | -5.06% | 27,222 |
| Apr 8, 2025 | 7.22 | 7.45 | 7.05 | 7.13 | 7.13 | 5.64% | 37,608 |
| Apr 7, 2025 | 6.70 | 7.09 | 6.67 | 6.75 | 6.75 | -1.03% | 108,928 |
| Apr 4, 2025 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | -6.70% | 2,950 |
| Apr 3, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Apr 2, 2025 | 7.40 | 7.47 | 7.31 | 7.31 | 7.31 | -0.54% | 12,899 |
| Apr 1, 2025 | 7.20 | 7.50 | 7.20 | 7.35 | 7.35 | -3.54% | 3,810 |
| Mar 31, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 5,231 |
| Mar 28, 2025 | 7.40 | 7.70 | 7.40 | 7.62 | 7.62 | 2.97% | 12,600 |
| Mar 27, 2025 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | -5.13% | 25,203 |
| Mar 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.83% | 35,651 |
| Mar 25, 2025 | 8.35 | 8.44 | 8.35 | 8.37 | 8.37 | 0.99% | 13,301 |
| Mar 24, 2025 | 8.20 | 8.29 | 8.15 | 8.29 | 8.29 | 1.47% | 28,068 |
| Mar 21, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.00% | 483 |
| Mar 20, 2025 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 6.04% | 16,585 |
| Mar 19, 2025 | 8.20 | 8.20 | 8.10 | 8.11 | 8.11 | 0.75% | 8,124 |
| Mar 18, 2025 | 8.00 | 8.20 | 8.00 | 8.05 | 8.05 | 0.84% | 37,210 |
| Mar 17, 2025 | 7.67 | 7.98 | 7.67 | 7.98 | 7.98 | 3.68% | 4,028 |
| Mar 14, 2025 | 7.56 | 7.74 | 7.55 | 7.70 | 7.70 | 1.45% | 8,691 |
| Mar 13, 2025 | 7.33 | 7.59 | 7.33 | 7.59 | 7.59 | -2.69% | 6,643 |
| Mar 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.74% | 300 |
| Mar 11, 2025 | 8.07 | 8.07 | 7.91 | 8.02 | 8.02 | 6.23% | 58,732 |
| Mar 10, 2025 | 7.88 | 7.98 | 7.55 | 7.55 | 7.55 | -4.43% | 3,969 |
| Mar 7, 2025 | 8.09 | 8.09 | 7.90 | 7.90 | 7.90 | -0.32% | 1,000 |
| Mar 6, 2025 | 8.01 | 8.08 | 7.92 | 7.93 | 7.93 | 0.57% | 18,218 |
| Mar 5, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.27% | 1,400 |
| Mar 4, 2025 | 7.40 | 7.56 | 7.40 | 7.56 | 7.56 | -4.58% | 3,600 |
| Mar 3, 2025 | 8.11 | 8.11 | 7.92 | 7.92 | 7.92 | 2.86% | 19,508 |
| Feb 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | 3,188 |
| Feb 27, 2025 | 7.59 | 7.59 | 7.45 | 7.45 | 7.45 | -6.05% | 3,532 |
| Feb 26, 2025 | 7.65 | 7.93 | 7.65 | 7.93 | 7.93 | 2.99% | 2,127 |
| Feb 25, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 3.91% | 7,047 |
| Feb 24, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Feb 21, 2025 | 7.74 | 7.74 | 7.41 | 7.41 | 7.41 | -3.77% | 1,000 |
| Feb 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Feb 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 4,233 |
| Feb 18, 2025 | 7.92 | 7.92 | 7.82 | 7.90 | 7.90 | -1.25% | 14,655 |
| Feb 14, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 1.16% | 5,625 |
| Feb 13, 2025 | 8.12 | 8.13 | 7.85 | 7.91 | 7.91 | 4.05% | 13,425 |
| Feb 12, 2025 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 1.33% | 41,676 |