Vistry Group PLC (BVHMF)
OTCMKTS · Delayed Price · Currency is USD
3.660
+0.260 (7.65%)
At close: Jun 25, 2026
BVHMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 7.65% | 251,217 |
| Jun 24, 2026 | 3.41 | 3.43 | 3.39 | 3.40 | 3.40 | 7.76% | 1,975 |
| Jun 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.02% | 2,032 |
| Jun 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.38% | 717 |
| Jun 18, 2026 | 3.25 | 3.27 | 3.18 | 3.27 | 3.27 | 8.47% | 1,709 |
| Jun 17, 2026 | 3.16 | 3.17 | 2.98 | 3.01 | 3.01 | -2.11% | 5,400 |
| Jun 16, 2026 | 3.00 | 3.17 | 3.00 | 3.08 | 3.08 | 0.49% | 9,530 |
| Jun 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.38% | 32,885 |
| Jun 12, 2026 | 3.17 | 3.34 | 3.17 | 3.34 | 3.34 | 5.70% | 2,417 |
| Jun 11, 2026 | 3.21 | 3.21 | 3.09 | 3.16 | 3.16 | -4.82% | 2,588 |
| Jun 9, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 0.15% | 3,891 |
| Jun 8, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -4.25% | 1,085 |
| Jun 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.23% | 300 |
| Jun 4, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.86% | 5,133 |
| Jun 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 450 |
| Jun 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.09% | 340 |
| May 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.27% | 2,828 |
| May 27, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 2.44% | 4,228 |
| May 26, 2026 | 3.67 | 3.67 | 3.57 | 3.61 | 3.61 | 2.56% | 27,018 |
| May 22, 2026 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | -0.23% | 17,692 |
| May 21, 2026 | 3.53 | 3.53 | 3.50 | 3.53 | 3.53 | 2.62% | 3,132 |
| May 20, 2026 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 0.88% | 7,489 |
| May 19, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -2.54% | 1,112 |
| May 18, 2026 | 3.57 | 3.57 | 3.45 | 3.50 | 3.50 | -5.44% | 56,210 |
| May 15, 2026 | 3.72 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | 11,411 |
| May 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.57% | 750 |
| May 13, 2026 | 3.97 | 4.00 | 3.85 | 3.92 | 3.92 | -11.11% | 35,169 |
| May 12, 2026 | 4.55 | 4.55 | 4.38 | 4.41 | 4.41 | -5.36% | 25,037 |
| May 11, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -1.89% | 6,907 |
| May 8, 2026 | 4.75 | 4.81 | 4.75 | 4.75 | 4.75 | 2.81% | 4,002 |
| May 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% | 113 |
| May 6, 2026 | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | 4.32% | 3,945 |
| May 5, 2026 | 4.29 | 4.47 | 4.29 | 4.40 | 4.40 | 2.33% | 12,252 |
| May 4, 2026 | 4.55 | 4.55 | 4.26 | 4.30 | 4.30 | -4.44% | 51,686 |
| May 1, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 1.69% | 1,977 |
| Apr 30, 2026 | 4.37 | 4.53 | 4.37 | 4.43 | 4.43 | 4.36% | 1,867 |
| Apr 29, 2026 | 4.33 | 4.33 | 4.23 | 4.24 | 4.24 | -2.08% | 6,225 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -2.48% | 1,805 |
| Apr 27, 2026 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | -2.63% | 4,427 |
| Apr 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.11% | 191 |
| Apr 23, 2026 | 4.78 | 4.78 | 4.57 | 4.57 | 4.57 | -3.04% | 996 |
| Apr 22, 2026 | 4.53 | 4.71 | 4.52 | 4.71 | 4.71 | 0.21% | 4,251 |
| Apr 21, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -3.13% | 352,340 |
| Apr 20, 2026 | 4.83 | 4.90 | 4.83 | 4.85 | 4.85 | -1.72% | 343,038 |
| Apr 17, 2026 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 4.36% | 3,168 |
| Apr 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.45% | 1,347 |
| Apr 15, 2026 | 4.50 | 4.64 | 4.50 | 4.53 | 4.53 | -2.26% | 3,470 |
| Apr 14, 2026 | 4.58 | 4.64 | 4.58 | 4.63 | 4.63 | 0.35% | 3,465 |
| Apr 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.30% | 1,065 |
| Apr 9, 2026 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 0.65% | 43,812 |