Vistry Group PLC (BVHMY)
OTCMKTS · Delayed Price · Currency is USD
5.00
+0.23 (4.82%)
At close: Mar 20, 2026
BVHMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82% | 123 |
| Mar 19, 2026 | 4.98 | 4.98 | 4.77 | 4.77 | 4.77 | -6.93% | 1,100 |
| Mar 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -18.65% | 375 |
| Mar 5, 2026 | 6.22 | 6.70 | 6.22 | 6.30 | 6.30 | -1.56% | 6,430 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.30 | 6.40 | 6.40 | -35.03% | 1,250 |
| Feb 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.71% | 1,000 |
| Feb 19, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.37% | 200 |
| Feb 13, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -6.80% | 100 |
| Feb 12, 2026 | 10.28 | 10.28 | 10.15 | 10.15 | 10.15 | 12.78% | 401 |
| Feb 6, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 3.93% | 900 |
| Jan 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -5.66% | 1,022 |
| Jan 29, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 4,650 |
| Jan 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 366 |
| Jan 2, 2026 | 8.67 | 9.18 | 8.67 | 9.18 | 9.18 | 5.88% | 227 |
| Dec 30, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.65% | 230 |
| Dec 15, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.94% | 4,000 |
| Dec 8, 2025 | 8.10 | 8.40 | 7.80 | 8.05 | 8.05 | -3.98% | 5,326 |
| Dec 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.39% | 350 |
| Nov 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.04% | 100 |
| Nov 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.86% | 100 |
| Nov 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 100 |
| Nov 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.81% | 517 |
| Nov 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.48% | 175 |
| Oct 30, 2025 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -7.85% | 5,600 |
| Oct 23, 2025 | 9.16 | 9.18 | 9.16 | 9.18 | 9.18 | 7.56% | 5,906 |
| Oct 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.31% | 2,501 |
| Oct 10, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -9.94% | 2,198 |
| Oct 6, 2025 | 8.87 | 8.87 | 8.50 | 8.75 | 8.75 | 2.94% | 600 |
| Oct 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 406 |
| Sep 30, 2025 | 8.74 | 8.74 | 8.50 | 8.50 | 8.50 | 6.25% | 6,017 |