1. Share Prices

  2. Vistry Group PLC (VTY)

1,212.50p-8.00 (-0.66%)20 Oct 2021, 08:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vistry Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 19, 20211213.50p1230.50p1202.50p1220.50p530,201
Oct 18, 20211189.00p1207.50p1178.44p1205.00p452,672
Oct 15, 20211195.50p1196.00p1175.00p1195.50p397,163
Oct 14, 20211168.50p1195.50p1161.00p1184.00p430,369
Oct 13, 20211097.50p1178.00p1097.50p1178.00p418,758
Oct 12, 20211097.50p1127.00p1097.50p1125.00p719,198
Oct 11, 20211135.00p1135.00p1098.00p1119.50p434,226
Oct 8, 20211110.00p1142.00p1110.00p1122.00p302,103
Oct 7, 20211124.50p1141.00p1110.00p1135.00p1,147,329
Oct 6, 20211145.00p1164.00p1116.50p1129.50p607,633
Oct 5, 20211197.00p1204.00p1167.50p1168.00p419,827
Oct 4, 20211190.00p1207.00p1181.00p1197.00p520,690
Oct 1, 20211199.50p1216.50p1181.50p1200.50p835,831
Sep 30, 20211206.50p1230.00p1194.00p1222.00p956,544
Sep 29, 20211199.50p1209.00p1189.00p1190.50p299,148
Sep 28, 20211228.00p1230.50p1189.50p1189.50p589,876
Sep 27, 20211252.00p1252.00p1219.50p1227.00p556,162
Sep 24, 20211229.00p1253.00p1222.00p1225.00p526,080
Sep 23, 20211263.00p1278.50p1254.50p1261.50p413,565
Sep 22, 20211222.00p1259.50p1222.00p1252.00p646,763
Sep 21, 20211232.00p1258.50p1215.50p1237.50p488,477
Sep 20, 20211217.00p1242.00p1213.50p1225.00p587,821
Sep 17, 20211247.50p1263.50p1232.50p1241.50p1,079,274
Sep 16, 20211205.00p1245.00p1199.50p1236.00p469,994
Sep 15, 20211218.50p1221.00p1199.50p1205.00p433,961
Sep 14, 20211225.50p1225.50p1201.00p1210.00p690,895
Sep 13, 20211189.00p1211.50p1186.50p1211.50p452,276
Sep 10, 20211180.50p1188.50p1167.35p1182.50p435,685
Sep 9, 20211148.50p1186.50p1145.50p1180.50p1,321,952
Sep 8, 20211248.50p1248.50p1159.00p1159.50p1,078,946
Sep 7, 20211251.00p1301.50p1222.50p1224.50p1,547,070
Sep 6, 20211213.50p1227.50p1197.47p1223.50p496,888
Sep 3, 20211205.00p1211.12p1180.00p1203.50p614,399
Sep 2, 20211212.50p1212.50p1174.50p1176.50p455,433
Sep 1, 20211239.00p1239.00p1202.50p1205.00p372,091
Aug 31, 20211206.00p1215.50p1190.50p1210.00p560,879
Aug 27, 20211240.50p1240.50p1202.00p1208.00p717,342
Aug 26, 20211214.50p1246.50p1209.81p1210.00p415,565
Aug 25, 20211258.50p1258.50p1229.50p1229.50p348,282
Aug 24, 20211211.50p1239.50p1189.00p1239.50p238,237
Aug 23, 20211234.00p1234.00p1184.50p1184.50p642,305
Aug 20, 20211239.50p1239.50p1194.65p1202.00p202,334
Aug 19, 20211221.50p1240.00p1206.00p1207.00p445,273
Aug 18, 20211220.00p1241.00p1196.50p1237.50p472,020
Aug 17, 20211223.50p1225.64p1190.00p1202.50p736,275
Aug 16, 20211195.00p1202.50p1185.85p1202.50p168,112
Aug 13, 20211241.00p1241.00p1202.00p1202.00p245,944
Aug 12, 20211183.00p1225.00p1183.00p1208.00p304,255
Aug 11, 20211239.50p1239.50p1201.00p1208.00p457,398
Aug 10, 20211213.00p1228.00p1186.00p1206.50p456,188
123456
Showing 1 to 50 of 253

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:
14 Oct 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Network International Holdings PLC357.603.65
Ip Group PLC127.202.91
Centrica PLC60.182.87
Rhi Magnesita N.V.3,250.422.21
Sse PLC1,622.002.14
Wood Group (John) PLC231.501.71

Fallers

CompanyPrice% Chg
Trustpilot Group PLC341.20-9.88
Antofagasta PLC1,418.00-3.93
Tui AG234.26-3.88
International Consolidated Airlines Group S.A.159.70-3.54
Hammerson PLC32.26-3.36
888 Holdings PLC396.00-2.80