1. Share Prices

  2. Vistry Group PLC (VTY)

892.50p-3.50 (-0.39%)08 Aug 2022, 18:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vistry Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 8, 2022893.00p905.00p891.00p892.50p392,067
Aug 5, 2022907.50p922.00p895.50p896.00p550,495
Aug 4, 2022900.00p909.00p891.00p909.00p563,615
Aug 3, 2022878.50p903.50p874.00p902.50p799,274
Aug 2, 2022912.00p912.00p874.00p878.50p701,060
Aug 1, 2022897.50p927.00p897.50p918.00p621,445
Jul 29, 2022940.00p940.00p917.50p921.50p656,003
Jul 28, 2022891.00p928.00p891.00p920.00p503,377
Jul 27, 2022920.00p925.00p911.00p912.00p512,626
Jul 26, 2022915.00p938.50p915.00p921.50p365,517
Jul 25, 2022910.50p947.50p910.50p938.50p468,514
Jul 22, 2022912.00p935.00p912.00p927.50p865,969
Jul 21, 2022919.50p932.50p897.00p932.50p609,130
Jul 20, 2022876.00p904.96p876.00p896.00p292,128
Jul 19, 2022904.00p904.00p872.00p898.00p396,855
Jul 18, 2022849.50p890.00p849.50p880.50p332,737
Jul 15, 2022838.00p873.00p838.00p871.50p371,397
Jul 14, 2022873.50p873.50p835.00p842.50p612,209
Jul 13, 2022827.50p858.00p827.50p849.50p850,806
Jul 12, 2022841.00p847.50p818.00p845.00p666,262
Jul 11, 2022845.50p845.50p813.50p832.50p414,940
Jul 8, 2022836.00p839.00p817.50p831.50p1,169,277
Jul 7, 2022834.00p834.00p798.50p813.50p870,034
Jul 6, 2022814.00p827.50p808.00p814.00p1,104,183
Jul 5, 2022845.00p845.00p793.50p803.50p1,268,712
Jul 4, 2022842.00p850.00p834.00p834.00p915,162
Jul 1, 2022812.50p845.00p812.50p837.00p1,943,837
Jun 30, 2022852.00p852.00p816.50p836.00p1,255,727
Jun 29, 2022866.00p877.25p854.00p860.00p896,187
Jun 28, 2022870.00p888.50p863.00p878.00p790,005
Jun 27, 2022870.00p870.00p844.00p867.00p1,853,075
Jun 24, 2022835.00p856.50p824.50p849.50p2,959,095
Jun 23, 2022833.00p833.00p812.30p825.00p1,513,695
Jun 22, 2022829.00p839.50p821.00p828.00p1,058,529
Jun 21, 2022819.00p861.50p819.00p847.50p357,634
Jun 20, 2022865.00p871.00p820.00p839.50p678,272
Jun 17, 2022879.50p883.17p857.00p862.00p936,958
Jun 16, 2022901.00p902.16p855.00p855.00p1,006,464
Jun 15, 2022903.00p925.00p893.00p906.50p765,419
Jun 14, 2022889.50p899.00p873.50p896.50p648,537
Jun 13, 2022883.50p891.50p862.50p872.00p692,293
Jun 10, 2022917.50p921.00p897.00p897.00p691,029
Jun 9, 2022910.00p921.17p900.13p915.50p458,596
Jun 8, 2022939.50p939.50p913.00p919.00p560,109
Jun 7, 2022914.50p923.50p908.50p915.50p823,074
Jun 6, 2022925.50p933.00p916.00p916.00p503,243
Jun 1, 2022891.50p919.50p891.50p902.50p568,164
May 31, 2022934.50p934.50p902.50p905.00p1,075,835
May 30, 2022910.00p921.00p903.50p916.00p607,213
May 27, 2022883.00p913.50p883.00p898.00p590,133
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
04 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hargreaves Lansdown PLC949.407.18
Rolls-Royce Holdings PLC86.704.46
Apax Global Alpha Limited187.804.33
Carnival PLC754.004.29
Aston Martin Lagonda Global Holdings PLC506.204.03
Synthomer PLC195.603.93

Fallers

CompanyPrice% Chg
Pagegroup PLC419.00-7.22
Future PLC1,769.00-5.15
Hays PLC120.80-4.88
Molten Ventures PLC440.60-4.18
Auction Technology Group PLC950.00-3.85
Clarkson PLC3,440.00-3.23