Vistry Group PLC (BVHMY)
OTCMKTS · Delayed Price · Currency is USD
9.00
+0.34 (3.93%)
At close: Feb 6, 2026
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -13.98% | 2,560 |
| Sep 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 6.41% | 150 |
| Sep 16, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 5,000 |
| Sep 15, 2025 | 7.98 | 8.74 | 7.91 | 8.74 | 8.74 | 11.34% | 3,505 |
| Sep 11, 2025 | 7.80 | 8.10 | 7.80 | 7.85 | 7.85 | -1.88% | 4,475 |
| Sep 10, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | -2.32% | 1,222 |
| Sep 8, 2025 | 8.30 | 8.33 | 8.18 | 8.19 | 8.19 | -1.33% | 7,838 |
| Sep 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.89% | 1,005 |
| Aug 27, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | 800 |
| Aug 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.76% | 520 |
| Aug 20, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 573 |
| Aug 19, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 637 |
| Aug 18, 2025 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | -0.99% | 707 |
| Aug 15, 2025 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 2.36% | 1,340 |
| Aug 14, 2025 | 8.72 | 8.90 | 8.72 | 8.90 | 8.90 | 4.09% | 744 |
| Aug 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.92% | 125 |