- Share Prices
Vistry Group PLC (VTY)
892.50p-3.50 (-0.39%)08 Aug 2022, 18:41
Vistry Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 8, 2022 | 893.00p | 905.00p | 891.00p | 892.50p | 392,067 |
Aug 5, 2022 | 907.50p | 922.00p | 895.50p | 896.00p | 550,495 |
Aug 4, 2022 | 900.00p | 909.00p | 891.00p | 909.00p | 563,615 |
Aug 3, 2022 | 878.50p | 903.50p | 874.00p | 902.50p | 799,274 |
Aug 2, 2022 | 912.00p | 912.00p | 874.00p | 878.50p | 701,060 |
Aug 1, 2022 | 897.50p | 927.00p | 897.50p | 918.00p | 621,445 |
Jul 29, 2022 | 940.00p | 940.00p | 917.50p | 921.50p | 656,003 |
Jul 28, 2022 | 891.00p | 928.00p | 891.00p | 920.00p | 503,377 |
Jul 27, 2022 | 920.00p | 925.00p | 911.00p | 912.00p | 512,626 |
Jul 26, 2022 | 915.00p | 938.50p | 915.00p | 921.50p | 365,517 |
Jul 25, 2022 | 910.50p | 947.50p | 910.50p | 938.50p | 468,514 |
Jul 22, 2022 | 912.00p | 935.00p | 912.00p | 927.50p | 865,969 |
Jul 21, 2022 | 919.50p | 932.50p | 897.00p | 932.50p | 609,130 |
Jul 20, 2022 | 876.00p | 904.96p | 876.00p | 896.00p | 292,128 |
Jul 19, 2022 | 904.00p | 904.00p | 872.00p | 898.00p | 396,855 |
Jul 18, 2022 | 849.50p | 890.00p | 849.50p | 880.50p | 332,737 |
Jul 15, 2022 | 838.00p | 873.00p | 838.00p | 871.50p | 371,397 |
Jul 14, 2022 | 873.50p | 873.50p | 835.00p | 842.50p | 612,209 |
Jul 13, 2022 | 827.50p | 858.00p | 827.50p | 849.50p | 850,806 |
Jul 12, 2022 | 841.00p | 847.50p | 818.00p | 845.00p | 666,262 |
Jul 11, 2022 | 845.50p | 845.50p | 813.50p | 832.50p | 414,940 |
Jul 8, 2022 | 836.00p | 839.00p | 817.50p | 831.50p | 1,169,277 |
Jul 7, 2022 | 834.00p | 834.00p | 798.50p | 813.50p | 870,034 |
Jul 6, 2022 | 814.00p | 827.50p | 808.00p | 814.00p | 1,104,183 |
Jul 5, 2022 | 845.00p | 845.00p | 793.50p | 803.50p | 1,268,712 |
Jul 4, 2022 | 842.00p | 850.00p | 834.00p | 834.00p | 915,162 |
Jul 1, 2022 | 812.50p | 845.00p | 812.50p | 837.00p | 1,943,837 |
Jun 30, 2022 | 852.00p | 852.00p | 816.50p | 836.00p | 1,255,727 |
Jun 29, 2022 | 866.00p | 877.25p | 854.00p | 860.00p | 896,187 |
Jun 28, 2022 | 870.00p | 888.50p | 863.00p | 878.00p | 790,005 |
Jun 27, 2022 | 870.00p | 870.00p | 844.00p | 867.00p | 1,853,075 |
Jun 24, 2022 | 835.00p | 856.50p | 824.50p | 849.50p | 2,959,095 |
Jun 23, 2022 | 833.00p | 833.00p | 812.30p | 825.00p | 1,513,695 |
Jun 22, 2022 | 829.00p | 839.50p | 821.00p | 828.00p | 1,058,529 |
Jun 21, 2022 | 819.00p | 861.50p | 819.00p | 847.50p | 357,634 |
Jun 20, 2022 | 865.00p | 871.00p | 820.00p | 839.50p | 678,272 |
Jun 17, 2022 | 879.50p | 883.17p | 857.00p | 862.00p | 936,958 |
Jun 16, 2022 | 901.00p | 902.16p | 855.00p | 855.00p | 1,006,464 |
Jun 15, 2022 | 903.00p | 925.00p | 893.00p | 906.50p | 765,419 |
Jun 14, 2022 | 889.50p | 899.00p | 873.50p | 896.50p | 648,537 |
Jun 13, 2022 | 883.50p | 891.50p | 862.50p | 872.00p | 692,293 |
Jun 10, 2022 | 917.50p | 921.00p | 897.00p | 897.00p | 691,029 |
Jun 9, 2022 | 910.00p | 921.17p | 900.13p | 915.50p | 458,596 |
Jun 8, 2022 | 939.50p | 939.50p | 913.00p | 919.00p | 560,109 |
Jun 7, 2022 | 914.50p | 923.50p | 908.50p | 915.50p | 823,074 |
Jun 6, 2022 | 925.50p | 933.00p | 916.00p | 916.00p | 503,243 |
Jun 1, 2022 | 891.50p | 919.50p | 891.50p | 902.50p | 568,164 |
May 31, 2022 | 934.50p | 934.50p | 902.50p | 905.00p | 1,075,835 |
May 30, 2022 | 910.00p | 921.00p | 903.50p | 916.00p | 607,213 |
May 27, 2022 | 883.00p | 913.50p | 883.00p | 898.00p | 590,133 |