Vistry Group PLC (BVHMY)
OTCMKTS
· Delayed Price · Currency is USD
8.55
0.00 (0.00%)
At close: Jul 3, 2025
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.15% | 500 |
| Jun 30, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.70% | 185 |
| Jun 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 102 |
| May 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 369 |
| Apr 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 17.65% | 1,469 |
| 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 |