Vistry Group PLC (BVHMF)
OTCMKTS · Delayed Price · Currency is USD
8.00
-0.01 (-0.12%)
Jul 16, 2025, 10:12 AM EDT
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | -1.11% | 2,666 |
| Jul 14, 2025 | 8.12 | 8.30 | 8.08 | 8.10 | 8.10 | -3.91% | 108,835 |
| Jul 11, 2025 | 8.32 | 8.43 | 8.25 | 8.43 | 8.43 | 1.44% | 16,135 |
| Jul 10, 2025 | 8.56 | 8.56 | 8.31 | 8.31 | 8.31 | -0.95% | 7,254 |
| Jul 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Jul 8, 2025 | 8.36 | 8.57 | 8.25 | 8.39 | 8.39 | 0.24% | 10,606 |
| Jul 7, 2025 | 8.50 | 8.50 | 8.37 | 8.37 | 8.37 | -1.65% | 21,507 |
| Jul 3, 2025 | 8.69 | 8.69 | 8.51 | 8.51 | 8.51 | 0.12% | 1,400 |
| Jul 2, 2025 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | -3.95% | 18,837 |
| Jul 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | 15,300 |
| Jun 30, 2025 | 8.85 | 8.85 | 8.69 | 8.70 | 8.70 | -3.33% | 5,695 |
| Jun 27, 2025 | 9.43 | 9.43 | 8.83 | 9.00 | 9.00 | -1.64% | 5,539 |
| Jun 26, 2025 | 9.12 | 9.15 | 9.12 | 9.15 | 9.15 | 6.40% | 910 |
| Jun 25, 2025 | 8.61 | 8.75 | 8.60 | 8.60 | 8.60 | 0.12% | 91,290 |
| Jun 24, 2025 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | -0.35% | 7,956 |
| Jun 23, 2025 | 8.40 | 8.62 | 8.40 | 8.62 | 8.62 | 1.41% | 18,900 |
| Jun 20, 2025 | 8.81 | 8.81 | 8.50 | 8.50 | 8.50 | -5.97% | 20,115 |
| Jun 18, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | - |
| Jun 17, 2025 | 8.66 | 9.04 | 8.66 | 9.04 | 9.04 | 0.44% | 5,625 |
| Jun 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,500 |
| Jun 13, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | 3,792 |
| Jun 12, 2025 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | -2.42% | 2,285 |
| Jun 11, 2025 | 9.25 | 9.48 | 9.25 | 9.43 | 9.43 | 8.37% | 100,772 |
| Jun 10, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 8.48% | 51,092 |
| Jun 9, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Jun 6, 2025 | 8.09 | 8.09 | 8.02 | 8.02 | 8.02 | 1.91% | 11,670 |
| Jun 5, 2025 | 8.00 | 8.00 | 7.86 | 7.87 | 7.87 | -1.62% | 3,015 |
| Jun 4, 2025 | 8.00 | 8.15 | 7.92 | 8.00 | 8.00 | -0.62% | 13,977 |
| Jun 3, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -1.23% | 7,948 |
| Jun 2, 2025 | 8.31 | 8.39 | 8.13 | 8.15 | 8.15 | -4.12% | 8,700 |
| May 30, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 3.03% | 9,600 |
| May 29, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 6,347 |
| May 28, 2025 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | -0.83% | 7,500 |
| May 27, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 5.88% | 1,250 |
| May 23, 2025 | 7.48 | 8.00 | 7.48 | 8.00 | 8.00 | 2.56% | 2,270 |
| May 22, 2025 | 8.00 | 8.13 | 7.75 | 7.80 | 7.80 | -4.29% | 33,667 |
| May 21, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -2.40% | 3,000 |
| May 20, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 2.45% | 2,588 |
| May 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| May 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 265 |
| May 15, 2025 | 8.17 | 8.23 | 8.10 | 8.10 | 8.10 | -2.76% | 24,139 |
| May 14, 2025 | 8.40 | 8.40 | 8.25 | 8.33 | 8.33 | -1.42% | 2,019 |
| May 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | 1,175 |
| May 12, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.60% | 15,127 |
| May 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 357 |
| May 8, 2025 | 8.73 | 8.73 | 8.20 | 8.40 | 8.40 | 2.44% | 5,923 |
| May 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | 8,002 |
| May 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 15,000 |
| May 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 2, 2025 | 8.68 | 8.68 | 8.40 | 8.40 | 8.40 | -1.18% | 37,291 |