Vistry Group PLC (BVHMF)
OTCMKTS · Delayed Price · Currency is USD
9.90
+0.33 (3.39%)
At close: Feb 11, 2026
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 9.48 | 9.49 | 9.28 | 9.49 | 9.49 | 6.83% | 9,890 |
| Jan 9, 2026 | 9.11 | 9.11 | 8.81 | 8.88 | 8.88 | -0.86% | 12,132 |
| Jan 8, 2026 | 9.02 | 9.02 | 8.96 | 8.96 | 8.96 | 3.11% | 13,250 |
| Jan 7, 2026 | 8.96 | 8.96 | 8.69 | 8.69 | 8.69 | -2.91% | 3,384 |
| Jan 5, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 4.13% | 10,816 |
| Jan 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.12% | 425 |
| Dec 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 130 |
| Dec 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.95% | 850 |
| Dec 29, 2025 | 8.55 | 8.55 | 8.42 | 8.42 | 8.42 | -1.17% | 5,753 |
| Dec 26, 2025 | 8.36 | 8.52 | 8.06 | 8.52 | 8.52 | 1.91% | 12,400 |
| Dec 23, 2025 | 8.35 | 8.42 | 8.35 | 8.36 | 8.36 | 1.33% | 12,260 |
| Dec 22, 2025 | 7.97 | 8.32 | 7.97 | 8.25 | 8.25 | -0.36% | 24,018 |
| Dec 19, 2025 | 8.05 | 8.38 | 8.05 | 8.28 | 8.28 | -2.27% | 30,684 |
| Dec 18, 2025 | 8.49 | 8.49 | 8.40 | 8.47 | 8.47 | 1.58% | 6,516 |
| Dec 17, 2025 | 8.47 | 8.47 | 8.24 | 8.34 | 8.34 | 1.09% | 9,050 |
| Dec 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | 560 |
| Dec 11, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 2.44% | 7,395 |
| Dec 9, 2025 | 8.56 | 8.56 | 8.20 | 8.20 | 8.20 | -1.91% | 1,056 |
| Dec 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.02% | 1,474 |
| Dec 5, 2025 | 8.50 | 8.50 | 8.36 | 8.36 | 8.36 | -3.71% | 1,325 |
| Dec 4, 2025 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | -0.91% | 4,101 |
| Dec 3, 2025 | 8.60 | 8.76 | 8.54 | 8.76 | 8.76 | 1.86% | 4,927 |
| Dec 2, 2025 | 8.68 | 8.68 | 8.50 | 8.60 | 8.60 | -1.43% | 5,585 |
| Nov 26, 2025 | 8.90 | 8.90 | 8.73 | 8.73 | 8.73 | 1.16% | 1,600 |
| Nov 25, 2025 | 8.12 | 8.65 | 8.12 | 8.63 | 8.63 | 7.08% | 5,821 |
| Nov 24, 2025 | 8.14 | 8.14 | 8.06 | 8.06 | 8.06 | 4.61% | 7,920 |
| Nov 21, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -0.77% | 15,934 |
| Nov 20, 2025 | 7.80 | 7.87 | 7.70 | 7.76 | 7.76 | -1.77% | 17,743 |
| Nov 19, 2025 | 7.95 | 8.01 | 7.90 | 7.90 | 7.90 | -1.25% | 7,265 |