Vistry Group PLC (BVHMY)
OTCMKTS · Delayed Price · Currency is USD
3.650
+0.200 (5.80%)
At close: Jun 25, 2026
BVHMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 5.80% | 614 |
| Jun 24, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 7.31% | 649 |
| Jun 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.16% | 351 |
| Jun 18, 2026 | 3.10 | 3.32 | 3.10 | 3.32 | 3.32 | 11.60% | 450 |
| Jun 16, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -5.56% | 1,350 |
| Jun 15, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -10.26% | 226 |
| Jun 5, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -5.90% | 1,250 |
| Jun 1, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.81% | 109 |
| May 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 530 |
| May 21, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 972 |
| May 19, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -6.42% | 384 |
| May 18, 2026 | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | -5.08% | 1,289 |
| May 13, 2026 | 4.10 | 4.10 | 3.91 | 3.94 | 3.94 | -17.57% | 1,604 |
| May 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 6.70% | 100 |
| May 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.30% | 125 |
| May 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -5.82% | 151 |
| May 1, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | 2,026 |
| Apr 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -5.66% | 100 |
| Apr 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 218 |
| Apr 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 12.24% | 455 |
| Apr 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.12% | 1,346 |
| Apr 6, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | 1.83% | 401 |
| Apr 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | 515 |
| Apr 1, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.66% | 498 |
| Mar 31, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.22% | 385 |
| Mar 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -8.69% | 407 |
| 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 |