1. Share Prices

  2. Vistry Group PLC (VTY)

1,276.00p+1.00 (+0.08%)09 May 2024, 14:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vistry Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20241269.00p1288.00p1257.00p1275.00p1,190,416
May 7, 20241300.00p1307.00p1270.00p1270.00p1,540,787
May 3, 20241232.00p1287.00p1217.00p1287.00p1,327,127
May 2, 20241208.00p1243.00p1208.00p1225.00p1,117,328
May 1, 20241232.00p1235.00p1195.00p1201.00p607,944
Apr 30, 20241193.00p1206.24p1166.00p1198.00p1,241,646
Apr 29, 20241175.00p1195.01p1092.00p1193.00p2,601,601
Apr 26, 20241149.00p1174.00p1144.00p1174.00p982,270
Apr 25, 20241148.00p1163.00p1132.00p1139.00p825,371
Apr 24, 20241152.00p1169.00p1135.00p1144.00p1,059,726
Apr 23, 20241123.00p1192.00p1123.00p1162.00p1,736,135
Apr 22, 20241114.00p1137.00p1114.00p1119.00p429,737
Apr 19, 20241117.00p1126.00p1098.50p1114.00p480,074
Apr 18, 20241122.00p1129.00p1111.00p1127.00p1,200,244
Apr 17, 20241116.00p1124.00p1102.00p1116.00p851,244
Apr 16, 20241128.00p1135.00p1106.00p1119.00p607,754
Apr 15, 20241150.00p1169.00p1138.00p1152.00p718,616
Apr 12, 20241191.00p1200.00p1145.00p1148.00p1,044,399
Apr 11, 20241160.00p1168.00p1133.00p1152.00p622,308
Apr 10, 20241182.00p1188.00p1148.00p1164.00p2,811,805
Apr 9, 20241187.00p1194.00p1168.50p1170.00p867,711
Apr 8, 20241186.00p1203.00p1186.00p1191.00p770,256
Apr 5, 20241190.00p1196.00p1180.00p1188.00p470,783
Apr 4, 20241202.00p1215.00p1199.00p1211.00p602,900
Apr 3, 20241208.00p1215.00p1186.00p1198.00p1,396,247
Apr 2, 20241240.00p1244.00p1203.00p1206.00p962,302
Mar 28, 20241235.00p1250.00p1218.00p1230.00p785,780
Mar 27, 20241230.00p1237.00p1214.00p1237.00p1,247,654
Mar 26, 20241215.00p1231.00p1197.00p1231.00p717,627
Mar 25, 20241246.00p1246.00p1206.00p1214.00p1,239,655
Mar 22, 20241244.00p1253.00p1238.00p1244.00p865,713
Mar 21, 20241246.00p1258.00p1225.00p1250.00p1,110,093
Mar 20, 20241208.00p1224.00p1198.00p1217.00p2,492,437
Mar 19, 20241215.00p1225.44p1196.00p1213.00p2,137,243
Mar 18, 20241204.00p1222.00p1197.00p1210.00p1,118,153
Mar 15, 20241220.00p1235.00p1196.56p1200.00p2,927,111
Mar 14, 20241131.00p1231.00p1098.00p1207.00p3,446,195
Mar 13, 20241119.00p1125.00p1102.00p1116.00p1,544,650
Mar 12, 20241100.00p1121.00p1098.00p1113.00p780,051
Mar 11, 20241108.00p1122.00p1099.00p1108.00p1,141,911
Mar 8, 20241116.00p1120.00p1100.00p1109.00p959,936
Mar 7, 20241105.00p1124.00p1105.00p1120.00p689,290
Mar 6, 20241102.00p1133.00p1097.49p1111.00p1,474,463
Mar 5, 20241081.00p1104.00p1079.00p1102.00p827,138
Mar 4, 20241099.00p1111.85p1079.40p1092.00p1,245,362
Mar 1, 20241053.00p1133.00p1051.00p1106.00p2,394,006
Feb 29, 20241003.00p1054.00p1003.00p1051.00p3,263,722
Feb 28, 20241007.00p1017.00p994.50p999.00p779,891
Feb 27, 20241009.00p1016.00p1001.00p1012.00p1,571,868
Feb 26, 20241005.00p1030.00p992.00p1009.00p2,056,354
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC300.237.38
Watches Of Switzerland Group PLC337.603.88
Sdcl Energy Efficiency Income Trust PLC65.583.27
Genuit Group PLC455.643.20
Helios Towers PLC110.003.19
Hays PLC96.802.92