1. Share Prices

  2. Vistry Group PLC (VTY)

1,350.00p-36.00 (-2.60%)20 Sep 2024, 16:54
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
Sep 19, 20241385.00p1387.00p1364.00p1386.00p838,546
Sep 18, 20241370.00p1372.00p1352.00p1362.00p1,781,010
Sep 17, 20241383.00p1393.00p1372.00p1374.00p478,284
Sep 16, 20241364.00p1382.00p1357.00p1372.00p450,337
Sep 13, 20241375.00p1380.00p1361.00p1365.00p546,076
Sep 12, 20241373.00p1388.00p1356.00p1372.00p607,533
Sep 11, 20241370.00p1374.00p1342.00p1343.00p588,866
Sep 10, 20241344.00p1369.00p1338.00p1368.00p667,092
Sep 9, 20241345.00p1367.00p1331.66p1345.00p526,174
Sep 6, 20241430.00p1436.00p1327.00p1340.00p1,403,399
Sep 5, 20241330.00p1430.00p1324.00p1430.00p1,012,723
Sep 4, 20241329.00p1350.00p1318.00p1318.00p920,196
Sep 3, 20241366.00p1371.00p1339.00p1352.00p2,043,982
Sep 2, 20241354.00p1373.00p1332.00p1364.00p741,945
Aug 30, 20241351.00p1380.00p1351.00p1359.00p1,034,724
Aug 29, 20241351.00p1364.00p1340.00p1345.00p872,143
Aug 28, 20241358.00p1360.00p1345.00p1348.00p397,490
Aug 27, 20241390.00p1396.00p1339.00p1348.00p725,535
Aug 23, 20241374.00p1395.00p1369.00p1395.00p825,153
Aug 22, 20241378.00p1386.00p1359.00p1373.00p993,625
Aug 21, 20241364.00p1378.00p1354.00p1378.00p1,243,257
Aug 20, 20241350.00p1384.00p1345.00p1358.00p606,384
Aug 19, 20241339.00p1364.00p1334.00p1364.00p847,440
Aug 16, 20241366.00p1369.00p1341.00p1344.00p613,737
Aug 15, 20241357.00p1372.00p1342.00p1367.00p588,474
Aug 14, 20241321.00p1358.00p1320.00p1352.00p572,878
Aug 13, 20241304.00p1318.19p1295.00p1318.00p381,428
Aug 12, 20241303.00p1312.00p1295.00p1304.00p514,183
Aug 9, 20241282.00p1304.00p1249.00p1293.00p528,629
Aug 8, 20241279.00p1306.00p1263.00p1279.00p521,703
Aug 7, 20241287.00p1311.00p1282.00p1289.00p1,205,575
Aug 6, 20241292.00p1309.00p1262.00p1270.00p1,767,025
Aug 5, 20241277.00p1304.00p1237.00p1290.00p1,337,300
Aug 2, 20241344.00p1369.00p1296.00p1313.00p2,064,451
Aug 1, 20241385.00p1404.00p1359.00p1371.00p1,131,791
Jul 31, 20241392.00p1398.00p1384.00p1384.00p644,495
Jul 30, 20241376.00p1388.00p1373.00p1373.00p853,234
Jul 29, 20241380.00p1396.00p1373.00p1373.00p851,716
Jul 26, 20241335.00p1377.00p1334.00p1376.00p1,115,761
Jul 25, 20241350.00p1354.00p1314.00p1335.00p776,310
Jul 24, 20241320.00p1353.00p1317.00p1353.00p1,334,275
Jul 23, 20241316.00p1329.00p1304.00p1317.00p1,096,206
Jul 22, 20241325.00p1338.00p1313.00p1313.00p1,187,505
Jul 19, 20241324.00p1338.50p1306.00p1320.00p1,367,457
Jul 18, 20241319.00p1342.00p1306.00p1330.00p1,200,512
Jul 17, 20241325.00p1325.00p1307.40p1314.00p705,564
Jul 16, 20241316.00p1329.00p1306.00p1327.00p1,056,044
Jul 15, 20241328.00p1353.50p1318.00p1320.00p904,530
Jul 12, 20241328.00p1362.31p1301.00p1336.00p1,870,548
Jul 11, 20241295.00p1324.00p1282.00p1315.00p1,207,060
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37