Vistry Group PLC (VTY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:26PM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 1,300.00 | 1,322.00 | 1,292.00 | 1,312.00 | 1,312.00 | 348,751 |
| 31 May 2024 | 1,278.00 | 1,299.00 | 1,267.00 | 1,288.00 | 1,288.00 | 1,218,560 |
| 30 May 2024 | 1,242.00 | 1,293.00 | 1,235.00 | 1,282.00 | 1,282.00 | 1,599,373 |
| 29 May 2024 | 1,255.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2,028,220 |
| 28 May 2024 | 1,313.00 | 1,321.00 | 1,249.00 | 1,254.00 | 1,254.00 | 891,914 |
| 24 May 2024 | 1,276.00 | 1,313.00 | 1,261.00 | 1,310.00 | 1,310.00 | 602,719 |
| 23 May 2024 | 1,282.00 | 1,305.00 | 1,260.00 | 1,290.00 | 1,290.00 | 2,397,309 |
| 22 May 2024 | 1,281.00 | 1,291.36 | 1,248.00 | 1,282.00 | 1,282.00 | 1,906,874 |
| 21 May 2024 | 1,305.00 | 1,383.00 | 1,287.00 | 1,292.00 | 1,292.00 | 666,300 |
| 20 May 2024 | 1,277.00 | 1,383.00 | 1,277.00 | 1,307.00 | 1,307.00 | 743,094 |
| 17 May 2024 | 1,295.00 | 1,309.28 | 1,279.00 | 1,306.00 | 1,306.00 | 986,755 |
| 16 May 2024 | 1,300.00 | 1,317.00 | 1,283.00 | 1,302.00 | 1,302.00 | 1,594,198 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 1,267.00 | 1,383.00 | 1,245.00 | 1,261.00 | 1,261.00 | 1,101,408 |
| 13 May 2024 | 1,290.00 | 1,303.00 | 1,254.84 | 1,264.00 | 1,264.00 | 1,587,430 |
| 10 May 2024 | 1,288.00 | 1,304.00 | 1,279.00 | 1,295.00 | 1,295.00 | 1,610,248 |
| 09 May 2024 | 1,275.00 | 1,285.00 | 1,263.00 | 1,275.00 | 1,275.00 | 1,363,694 |
| 08 May 2024 | 1,269.00 | 1,288.00 | 1,257.00 | 1,275.00 | 1,275.00 | 1,190,416 |
| 07 May 2024 | 1,300.00 | 1,307.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,540,787 |
| 03 May 2024 | 1,232.00 | 1,287.00 | 1,217.00 | 1,287.00 | 1,287.00 | 1,327,127 |
| 02 May 2024 | 1,208.00 | 1,243.00 | 1,208.00 | 1,225.00 | 1,225.00 | 1,117,328 |
| 01 May 2024 | 1,232.00 | 1,235.00 | 1,195.00 | 1,201.00 | 1,201.00 | 607,944 |
| 30 Apr 2024 | 1,193.00 | 1,206.24 | 1,166.00 | 1,198.00 | 1,198.00 | 1,241,646 |
| 29 Apr 2024 | 1,175.00 | 1,195.01 | 1,092.00 | 1,193.00 | 1,193.00 | 2,601,601 |
| 26 Apr 2024 | 1,149.00 | 1,174.00 | 1,144.00 | 1,174.00 | 1,174.00 | 982,270 |
| 25 Apr 2024 | 1,148.00 | 1,163.00 | 1,132.00 | 1,139.00 | 1,139.00 | 825,371 |
| 24 Apr 2024 | 1,152.00 | 1,169.00 | 1,135.00 | 1,144.00 | 1,144.00 | 1,059,726 |
| 23 Apr 2024 | 1,123.00 | 1,192.00 | 1,123.00 | 1,162.00 | 1,162.00 | 1,736,135 |
| 22 Apr 2024 | 1,114.00 | 1,137.00 | 1,114.00 | 1,119.00 | 1,119.00 | 429,737 |
| 19 Apr 2024 | 1,117.00 | 1,126.00 | 1,098.50 | 1,114.00 | 1,114.00 | 480,074 |
| 18 Apr 2024 | 1,122.00 | 1,129.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1,200,244 |
| 17 Apr 2024 | 1,116.00 | 1,124.00 | 1,102.00 | 1,116.00 | 1,116.00 | 851,244 |
| 16 Apr 2024 | 1,128.00 | 1,135.00 | 1,106.00 | 1,119.00 | 1,119.00 | 607,754 |
| 15 Apr 2024 | 1,150.00 | 1,169.00 | 1,138.00 | 1,152.00 | 1,152.00 | 718,616 |
| 12 Apr 2024 | 1,191.00 | 1,200.00 | 1,145.00 | 1,148.00 | 1,148.00 | 1,044,399 |
| 11 Apr 2024 | 1,160.00 | 1,168.00 | 1,133.00 | 1,152.00 | 1,152.00 | 622,308 |
| 10 Apr 2024 | 1,182.00 | 1,188.00 | 1,148.00 | 1,164.00 | 1,164.00 | 2,811,805 |
| 09 Apr 2024 | 1,187.00 | 1,194.00 | 1,168.50 | 1,170.00 | 1,170.00 | 867,711 |
| 08 Apr 2024 | 1,186.00 | 1,203.00 | 1,186.00 | 1,191.00 | 1,191.00 | 770,256 |
| 05 Apr 2024 | 1,190.00 | 1,196.00 | 1,180.00 | 1,188.00 | 1,188.00 | 470,783 |
| 04 Apr 2024 | 1,202.00 | 1,215.00 | 1,199.00 | 1,211.00 | 1,211.00 | 602,900 |
| 03 Apr 2024 | 1,208.00 | 1,215.00 | 1,186.00 | 1,198.00 | 1,198.00 | 1,396,247 |
| 02 Apr 2024 | 1,240.00 | 1,244.00 | 1,203.00 | 1,206.00 | 1,206.00 | 962,302 |
| 28 Mar 2024 | 1,235.00 | 1,250.00 | 1,218.00 | 1,230.00 | 1,230.00 | 785,780 |
| 27 Mar 2024 | 1,230.00 | 1,237.00 | 1,214.00 | 1,237.00 | 1,237.00 | 1,247,654 |
| 26 Mar 2024 | 1,215.00 | 1,231.00 | 1,197.00 | 1,231.00 | 1,231.00 | 717,627 |
| 25 Mar 2024 | 1,246.00 | 1,246.00 | 1,206.00 | 1,214.00 | 1,214.00 | 1,239,655 |
| 22 Mar 2024 | 1,244.00 | 1,253.00 | 1,238.00 | 1,244.00 | 1,244.00 | 865,713 |
| 21 Mar 2024 | 1,246.00 | 1,258.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1,110,093 |
| 20 Mar 2024 | 1,208.00 | 1,224.00 | 1,198.00 | 1,217.00 | 1,217.00 | 2,492,437 |
| 19 Mar 2024 | 1,215.00 | 1,225.44 | 1,196.00 | 1,213.00 | 1,213.00 | 2,137,243 |
| 18 Mar 2024 | 1,204.00 | 1,222.00 | 1,197.00 | 1,210.00 | 1,210.00 | 1,118,153 |
| 15 Mar 2024 | 1,220.00 | 1,235.00 | 1,196.56 | 1,200.00 | 1,200.00 | 2,927,111 |
| 14 Mar 2024 | 1,131.00 | 1,231.00 | 1,098.00 | 1,207.00 | 1,207.00 | 3,446,195 |
| 13 Mar 2024 | 1,119.00 | 1,125.00 | 1,102.00 | 1,116.00 | 1,116.00 | 1,544,650 |
| 12 Mar 2024 | 1,100.00 | 1,121.00 | 1,098.00 | 1,113.00 | 1,113.00 | 780,051 |
| 11 Mar 2024 | 1,108.00 | 1,122.00 | 1,099.00 | 1,108.00 | 1,108.00 | 1,141,911 |
| 08 Mar 2024 | 1,116.00 | 1,120.00 | 1,100.00 | 1,109.00 | 1,109.00 | 959,936 |
| 07 Mar 2024 | 1,105.00 | 1,124.00 | 1,105.00 | 1,120.00 | 1,120.00 | 689,290 |
| 06 Mar 2024 | 1,102.00 | 1,133.00 | 1,097.49 | 1,111.00 | 1,111.00 | 1,474,463 |
| 05 Mar 2024 | 1,081.00 | 1,104.00 | 1,079.00 | 1,102.00 | 1,102.00 | 827,138 |
| 04 Mar 2024 | 1,099.00 | 1,111.85 | 1,079.40 | 1,092.00 | 1,092.00 | 1,245,362 |
| 01 Mar 2024 | 1,053.00 | 1,133.00 | 1,051.00 | 1,106.00 | 1,106.00 | 2,394,006 |
| 29 Feb 2024 | 1,003.00 | 1,054.00 | 1,003.00 | 1,051.00 | 1,051.00 | 3,263,722 |
| 28 Feb 2024 | 1,007.00 | 1,017.00 | 994.50 | 999.00 | 999.00 | 779,891 |
| 27 Feb 2024 | 1,009.00 | 1,016.00 | 1,001.00 | 1,012.00 | 1,012.00 | 1,571,868 |
| 26 Feb 2024 | 1,005.00 | 1,030.00 | 992.00 | 1,009.00 | 1,009.00 | 2,056,354 |
| 23 Feb 2024 | 1,027.00 | 1,034.00 | 1,018.00 | 1,025.00 | 1,025.00 | 2,216,784 |
| 22 Feb 2024 | 1,014.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,020.00 | 2,696,987 |
| 21 Feb 2024 | 1,003.00 | 1,007.00 | 989.05 | 1,003.00 | 1,003.00 | 1,691,721 |
| 20 Feb 2024 | 985.00 | 994.00 | 978.00 | 988.50 | 988.50 | 628,589 |
| 19 Feb 2024 | 988.00 | 994.00 | 980.50 | 986.00 | 986.00 | 388,513 |
| 16 Feb 2024 | 985.50 | 996.00 | 971.50 | 986.00 | 986.00 | 3,375,943 |
| 15 Feb 2024 | 972.50 | 979.00 | 961.50 | 979.00 | 979.00 | 977,516 |
| 14 Feb 2024 | 949.00 | 970.00 | 948.00 | 964.00 | 964.00 | 2,088,094 |
| 13 Feb 2024 | 985.00 | 987.00 | 945.00 | 949.50 | 949.50 | 1,260,765 |
| 12 Feb 2024 | 983.50 | 990.00 | 979.00 | 986.00 | 986.00 | 1,851,034 |
| 09 Feb 2024 | 976.50 | 986.50 | 971.25 | 981.50 | 981.50 | 525,676 |
| 08 Feb 2024 | 993.00 | 998.50 | 973.50 | 973.50 | 973.50 | 1,435,088 |
| 07 Feb 2024 | 984.00 | 1,007.00 | 981.00 | 991.50 | 991.50 | 1,488,728 |
| 06 Feb 2024 | 982.00 | 992.00 | 971.50 | 985.00 | 985.00 | 1,443,095 |
| 05 Feb 2024 | 992.00 | 1,003.00 | 971.50 | 972.00 | 972.00 | 1,106,182 |
| 02 Feb 2024 | 995.00 | 1,013.00 | 984.50 | 992.00 | 992.00 | 1,035,135 |
| 01 Feb 2024 | 994.50 | 1,012.00 | 979.50 | 983.50 | 983.50 | 1,291,068 |
| 31 Jan 2024 | 995.00 | 1,013.00 | 993.00 | 1,005.00 | 1,005.00 | 1,966,425 |
| 30 Jan 2024 | 983.50 | 995.00 | 979.25 | 992.00 | 992.00 | 849,880 |
| 29 Jan 2024 | 976.00 | 987.00 | 962.50 | 981.00 | 981.00 | 764,987 |
| 26 Jan 2024 | 965.00 | 977.00 | 956.00 | 976.00 | 976.00 | 907,167 |
| 25 Jan 2024 | 945.50 | 968.00 | 940.00 | 961.00 | 961.00 | 1,422,683 |
| 24 Jan 2024 | 935.50 | 945.50 | 925.50 | 945.50 | 945.50 | 1,499,300 |
| 23 Jan 2024 | 941.00 | 956.00 | 930.00 | 933.50 | 933.50 | 1,178,999 |
| 22 Jan 2024 | 920.50 | 945.00 | 914.50 | 934.50 | 934.50 | 1,851,836 |
| 19 Jan 2024 | 944.00 | 948.00 | 908.50 | 911.00 | 911.00 | 4,452,048 |
| 18 Jan 2024 | 940.00 | 966.00 | 934.00 | 943.00 | 943.00 | 1,625,743 |
| 17 Jan 2024 | 950.00 | 950.00 | 928.50 | 938.50 | 938.50 | 1,012,249 |
| 16 Jan 2024 | 963.00 | 967.50 | 956.00 | 960.00 | 960.00 | 2,312,725 |
| 15 Jan 2024 | 969.50 | 980.00 | 964.38 | 972.00 | 972.00 | 1,023,952 |
| 12 Jan 2024 | 995.00 | 999.00 | 957.50 | 972.00 | 972.00 | 2,038,364 |
| 11 Jan 2024 | 1,004.00 | 1,010.00 | 967.50 | 967.50 | 967.50 | 2,132,823 |
| 10 Jan 2024 | 961.00 | 1,008.12 | 961.00 | 993.00 | 993.00 | 1,694,678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.