Vistry Group PLC (BVHMF)
OTCMKTS · Delayed Price · Currency is USD
3.480
+0.030 (0.87%)
At close: Nov 9, 2026
BVHMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.87% | 350 |
| Nov 6, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | -9.21% | 2,725 |
| Nov 4, 2026 | 3.84 | 3.90 | 3.77 | 3.80 | 3.80 | 8.57% | 229,227 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 300,000 |
| Oct 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.86% | 306,655 |
| Oct 26, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | 575 |
| Oct 23, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 3.05% | 1,250 |
| Oct 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 5,000 |
| Oct 20, 2026 | 3.00 | 3.32 | 3.00 | 3.32 | 3.32 | 7.10% | 3,450 |
| Oct 16, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 2,056 |
| Oct 15, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 7.64% | 3,160 |
| Oct 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 904 |
| Oct 9, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -2.37% | 10,500 |
| Oct 8, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -16.19% | 350 |
| Sep 30, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | -0.85% | 11,800 |
| Sep 29, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | 4.41% | 3,000 |
| Sep 25, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | -5.56% | 19,625 |
| Sep 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | 750 |
| Sep 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 9.62% | 13,750 |
| Sep 14, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | -4.46% | 7,827 |
| Sep 11, 2026 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 4.66% | 1,250 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -6.54% | 1,000 |
| Sep 8, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -0.81% | 3,235 |
| Sep 3, 2026 | 3.74 | 3.80 | 3.70 | 3.70 | 3.70 | -6.57% | 3,660 |
| Sep 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 210 |
| Aug 31, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.53% | 1,350 |
| Aug 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.89% | 1,726 |
| Aug 25, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 18.71% | 2,465 |
| Aug 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.30% | 23,367 |
| Aug 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.97% | 5,818 |
| Aug 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.73% | 416 |
| Aug 17, 2026 | 3.65 | 3.75 | 3.65 | 3.68 | 3.68 | -1.21% | 10,325 |
| Aug 14, 2026 | 3.72 | 3.72 | 3.63 | 3.72 | 3.72 | 1.92% | 21,134 |
| Aug 13, 2026 | 3.66 | 3.70 | 3.59 | 3.65 | 3.65 | 6.41% | 6,547 |
| Aug 10, 2026 | 3.53 | 3.53 | 3.43 | 3.43 | 3.43 | -8.53% | 45,000 |
| Aug 7, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.18% | 3,254 |
| Aug 6, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | 9,837 |
| Aug 5, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -2.63% | 8,410 |
| Aug 4, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -7.32% | 22,400 |
| Aug 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | 14,200 |
| Jul 30, 2026 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 4.68% | 6,530 |
| Jul 29, 2026 | 3.85 | 3.85 | 3.83 | 3.85 | 3.85 | 1.18% | 4,890 |
| Jul 28, 2026 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 1.06% | 6,994 |
| Jul 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.67% | 500 |
| Jul 24, 2026 | 3.70 | 3.74 | 3.63 | 3.74 | 3.74 | 4.00% | 13,801 |
| Jul 23, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.75% | 78,695 |
| Jul 22, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | 0.63% | 2,850 |
| Jul 21, 2026 | 3.61 | 3.70 | 3.61 | 3.64 | 3.64 | 0.89% | 2,710 |
| Jul 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.61% | 160 |
| Jul 17, 2026 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | 2.19% | 70,831 |