Vistry Group PLC (BVHMY)
OTCMKTS
· Delayed Price · Currency is USD
6.80
+0.55 (8.80%)
At close: Apr 7, 2025
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 8.80% | 301 |
| Apr 4, 2025 | 7.18 | 7.18 | 6.25 | 6.25 | 6.25 | -16.78% | 460 |
| Mar 27, 2025 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | -9.52% | 740 |
| Mar 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.43% | 405 |
| Mar 18, 2025 | 8.22 | 8.42 | 8.22 | 8.42 | 8.42 | 7.95% | 3,450 |
| Mar 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 985 |
| Mar 3, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | 4,006 |
| Feb 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 843 |
| Feb 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 209 |
| Feb 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 175 |
| Feb 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9.09% | 210 |
| Feb 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 105 |
| Feb 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.32% | 200 |
| Feb 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -3.68% | 621 |
| Feb 3, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 17.08% | 185 |
| Jan 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.22% | 263 |
| Jan 13, 2025 | 6.68 | 6.68 | 6.58 | 6.58 | 6.58 | -2.52% | 2,342 |
| Jan 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 1,169 |
| Jan 7, 2025 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -2.78% | 1,460 |
| Jan 6, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -1.91% | 1,165 |
| Jan 3, 2025 | 7.30 | 7.34 | 7.30 | 7.34 | 7.34 | -2.13% | 2,641 |
| Jan 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.47% | 1,326 |
| Dec 31, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 4.63% | 850 |
| Dec 30, 2024 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | 0.27% | 3,455 |
| Dec 27, 2024 | 7.40 | 7.45 | 7.19 | 7.33 | 7.33 | 7.79% | 13,711 |
| Dec 26, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.33% | 770 |
| Dec 24, 2024 | 7.98 | 7.98 | 7.15 | 7.50 | 7.50 | -11.76% | 4,710 |
| Dec 20, 2024 | 8.71 | 8.92 | 8.48 | 8.50 | 8.50 | 0.59% | 4,784 |
| Dec 17, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.06% | 419 |
| Dec 11, 2024 | 9.01 | 9.01 | 8.90 | 8.90 | 8.90 | - | 1,167 |
| Dec 10, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.91% | 395 |
| Dec 9, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.99% | 170 |
| Dec 4, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.35% | 2,717 |
| Dec 3, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.70% | 243 |
| Dec 2, 2024 | 8.43 | 8.60 | 8.34 | 8.60 | 8.60 | -4.23% | 4,134 |
| Nov 29, 2024 | 8.94 | 8.98 | 8.94 | 8.98 | 8.98 | -1.97% | 400 |
| Nov 27, 2024 | 9.33 | 9.33 | 8.80 | 9.16 | 9.16 | 4.09% | 5,222 |
| Nov 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.41% | 118 |
| Nov 22, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 9.81% | 532 |
| Nov 21, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.97% | 240 |
| Nov 20, 2024 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | -10.26% | 1,457 |
| Nov 19, 2024 | 8.45 | 9.00 | 8.45 | 8.90 | 8.90 | -1.00% | 2,670 |
| Nov 18, 2024 | 8.50 | 9.07 | 8.50 | 8.99 | 8.99 | -0.11% | 1,350 |
| Nov 15, 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -2.70% | 1,250 |
| Nov 14, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.32% | 1,045 |
| Nov 13, 2024 | 9.70 | 9.70 | 9.47 | 9.47 | 9.47 | -2.77% | 300 |
| Nov 12, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.60% | 130 |
| Nov 8, 2024 | 11.00 | 11.00 | 9.33 | 10.00 | 10.00 | -26.42% | 1,894 |
| Nov 5, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 4.54% | 100 |
| Nov 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |