Vistry Group (VTY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vistry Group

Date Open High Low Close* Volume
17/04/2025 591.20p 599.42p 578.64p 592.20p 550458
16/04/2025 574.40p 593.40p 571.40p 591.60p 1150486
15/04/2025 565.60p 581.20p 565.60p 580.40p 612389
14/04/2025 554.00p 565.80p 551.80p 565.20p 1085168
11/04/2025 544.60p 549.00p 525.40p 539.40p 667668
10/04/2025 570.20p 579.40p 538.60p 539.20p 1437374
09/04/2025 528.00p 537.20p 503.00p 513.20p 2019135
08/04/2025 521.20p 568.00p 515.40p 550.40p 1248222
07/04/2025 494.20p 560.00p 486.70p 510.80p 2809804
04/04/2025 581.80p 593.62p 511.20p 511.20p 2717921
03/04/2025 559.80p 601.80p 558.20p 586.00p 1495077
02/04/2025 578.80p 579.20p 556.00p 572.60p 1523369
01/04/2025 573.60p 582.20p 563.00p 582.00p 1372818
31/03/2025 577.50p 582.50p 560.00p 567.00p 2134104
28/03/2025 576.00p 596.65p 573.00p 584.50p 1660490
27/03/2025 594.50p 598.00p 564.34p 576.00p 2286978
26/03/2025 614.50p 627.68p 580.00p 601.50p 3953120
25/03/2025 644.00p 662.00p 643.50p 648.50p 3445900
24/03/2025 648.50p 649.00p 630.00p 640.50p 1028823
21/03/2025 634.50p 642.50p 630.00p 636.00p 1994509
20/03/2025 633.00p 655.50p 630.50p 643.00p 1664311
19/03/2025 628.00p 631.00p 617.96p 628.00p 763678
18/03/2025 618.50p 638.00p 615.50p 628.00p 874059
17/03/2025 607.50p 620.00p 605.00p 616.00p 814361
14/03/2025 587.50p 607.00p 584.00p 602.00p 713238
13/03/2025 598.00p 606.00p 582.00p 585.50p 986539
12/03/2025 622.00p 623.50p 599.44p 600.50p 947315
11/03/2025 611.50p 635.00p 608.00p 620.00p 1320623
10/03/2025 617.00p 623.00p 598.37p 604.00p 877349
07/03/2025 617.00p 621.00p 605.50p 613.00p 905820
06/03/2025 612.50p 620.00p 609.00p 615.50p 1017603
05/03/2025 598.00p 615.60p 598.00p 606.50p 1398695
04/03/2025 619.00p 624.50p 590.50p 590.50p 1289752
03/03/2025 613.00p 628.00p 610.00p 626.50p 1336268
28/02/2025 590.00p 619.50p 588.50p 612.50p 2724308
27/02/2025 622.00p 624.09p 600.00p 600.00p 1105286
26/02/2025 620.50p 641.00p 617.50p 623.50p 1223802
25/02/2025 599.00p 623.00p 598.50p 615.50p 1285652
24/02/2025 608.50p 619.50p 601.50p 604.50p 762679
21/02/2025 604.50p 613.50p 603.00p 608.50p 1251864
20/02/2025 602.50p 614.00p 598.50p 606.00p 742110
19/02/2025 605.50p 620.00p 600.00p 603.00p 1050599
18/02/2025 618.50p 623.00p 608.00p 611.00p 665639
17/02/2025 622.00p 630.00p 616.00p 620.00p 755879
14/02/2025 632.50p 637.00p 624.50p 626.00p 1226450
13/02/2025 606.00p 626.50p 602.00p 626.00p 1532610
12/02/2025 596.00p 618.00p 593.00p 600.00p 1733529
11/02/2025 596.00p 604.90p 586.00p 598.00p 1337813
10/02/2025 588.50p 615.33p 585.85p 605.50p 1352432
07/02/2025 599.50p 606.00p 579.40p 579.50p 2525425
06/02/2025 599.00p 621.00p 592.68p 602.50p 2786116
05/02/2025 575.50p 596.50p 575.50p 593.00p 912063
04/02/2025 588.00p 596.00p 575.00p 579.50p 882642
03/02/2025 585.00p 593.50p 571.50p 591.50p 1338402
31/01/2025 598.50p 605.54p 589.00p 598.50p 1080384
30/01/2025 590.00p 605.00p 586.00p 596.00p 951701
29/01/2025 611.00p 614.50p 590.00p 590.00p 1208805
28/01/2025 602.00p 616.00p 594.50p 607.50p 1204226
27/01/2025 583.00p 603.50p 581.00p 602.00p 1048864
24/01/2025 595.50p 608.13p 584.50p 589.00p 1121191
23/01/2025 585.00p 610.00p 580.50p 594.50p 1422795
22/01/2025 596.50p 603.50p 580.95p 586.50p 1088679
21/01/2025 604.50p 606.50p 593.50p 599.00p 1007713
20/01/2025 610.00p 615.50p 598.00p 602.50p 2309540
17/01/2025 618.00p 628.00p 601.50p 607.50p 1701716
16/01/2025 600.50p 612.00p 586.00p 612.00p 2101493
15/01/2025 523.00p 595.50p 517.50p 595.50p 3181001
14/01/2025 528.00p 533.50p 514.50p 514.50p 2966317
13/01/2025 521.00p 525.50p 511.00p 512.50p 1514961
10/01/2025 528.50p 539.00p 517.00p 520.00p 1596852
09/01/2025 528.00p 534.50p 511.25p 527.50p 2122479
08/01/2025 550.00p 550.50p 528.50p 537.00p 2029781
07/01/2025 564.50p 569.00p 545.50p 547.00p 2450146
06/01/2025 555.50p 574.00p 543.50p 572.00p 2118966
03/01/2025 564.00p 567.00p 551.50p 555.00p 1014566
02/01/2025 580.00p 590.50p 561.00p 565.00p 1007255
31/12/2024 564.50p 574.15p 550.00p 572.00p 613036
30/12/2024 561.00p 577.50p 556.00p 556.00p 2375589
27/12/2024 550.00p 566.50p 548.50p 563.00p 4027590
24/12/2024 569.00p 585.00p 523.00p 547.50p 4971327
23/12/2024 657.50p 659.00p 648.50p 654.00p 1423118
20/12/2024 641.50p 665.50p 638.50p 659.00p 10040787
19/12/2024 641.50p 655.00p 635.00p 646.00p 1182708
18/12/2024 655.00p 663.50p 647.50p 652.50p 1247099
17/12/2024 658.00p 661.50p 648.50p 653.00p 5166051
16/12/2024 655.00p 662.00p 646.00p 656.00p 1431572
13/12/2024 670.00p 677.00p 657.50p 657.50p 1768732
12/12/2024 684.50p 689.00p 668.50p 670.50p 1998017
11/12/2024 685.00p 695.00p 680.50p 684.50p 4087750
10/12/2024 707.00p 710.50p 681.50p 686.50p 1520376
09/12/2024 676.50p 714.50p 667.00p 710.00p 2355197
06/12/2024 665.00p 683.29p 663.00p 669.50p 1528690
05/12/2024 657.00p 676.00p 656.00p 664.50p 3472938
04/12/2024 628.50p 659.34p 626.38p 658.50p 3453970
03/12/2024 633.50p 639.00p 623.78p 628.00p 1597492
02/12/2024 642.00p 644.00p 626.00p 630.50p 1821466
29/11/2024 649.50p 656.00p 646.50p 656.00p 2443024
28/11/2024 678.50p 682.50p 649.00p 649.00p 1927388
27/11/2024 660.50p 700.00p 655.03p 675.00p 6826688
26/11/2024 655.00p 664.50p 646.34p 657.50p 1878541
25/11/2024 645.00p 663.00p 629.50p 659.50p 3854289
22/11/2024 625.00p 653.00p 624.95p 643.00p 4202042
21/11/2024 645.00p 645.00p 622.00p 624.50p 7634880
20/11/2024 672.50p 677.00p 610.50p 634.00p 6417898
19/11/2024 662.00p 673.00p 649.50p 670.50p 2343234
18/11/2024 698.50p 701.50p 655.50p 660.00p 5401721
15/11/2024 711.50p 722.00p 693.00p 699.00p 2170825
14/11/2024 712.50p 729.50p 705.50p 714.50p 3129382
13/11/2024 713.50p 727.50p 702.50p 713.00p 3259388
12/11/2024 745.00p 747.50p 707.50p 713.50p 4259212
11/11/2024 744.50p 767.50p 741.50p 755.50p 4053943
08/11/2024 780.00p 796.50p 690.00p 738.00p 10191415
07/11/2024 871.50p 875.50p 858.00p 873.50p 1843254
06/11/2024 891.50p 911.50p 856.50p 863.00p 1785282
05/11/2024 893.50p 906.50p 883.00p 885.00p 1791781
04/11/2024 892.00p 903.50p 889.00p 891.00p 5025624
01/11/2024 911.00p 914.00p 892.50p 894.50p 1655809
31/10/2024 947.00p 950.40p 898.50p 909.50p 2103295
30/10/2024 954.50p 1,003.00p 949.50p 955.00p 2036265
29/10/2024 962.50p 966.00p 950.00p 958.00p 1335233
28/10/2024 947.50p 963.00p 944.50p 956.50p 920675
25/10/2024 944.00p 955.00p 941.82p 942.00p 939973
24/10/2024 958.50p 962.50p 942.83p 955.50p 1981990
23/10/2024 960.00p 979.00p 955.50p 955.50p 759284
22/10/2024 960.00p 970.00p 950.00p 966.50p 1265618
21/10/2024 970.00p 986.50p 959.50p 962.00p 1724240
18/10/2024 985.00p 996.00p 965.00p 968.50p 1214210
17/10/2024 985.50p 1,010.00p 980.00p 991.00p 2651361
16/10/2024 969.00p 987.87p 942.50p 986.00p 2519230
15/10/2024 973.50p 985.00p 959.50p 970.00p 1952122
14/10/2024 924.00p 964.00p 920.50p 963.50p 3500362
11/10/2024 905.00p 934.00p 905.00p 923.00p 2740581
10/10/2024 941.00p 969.50p 884.00p 901.00p 8772547
09/10/2024 978.00p 1,000.00p 926.00p 944.50p 6158051
08/10/2024 964.00p 1,010.00p 810.50p 963.50p 14029737
07/10/2024 1,326.00p 1,373.00p 1,270.00p 1,273.00p 557982
04/10/2024 1,313.00p 1,326.00p 1,305.00p 1,311.00p 631080
03/10/2024 1,290.00p 1,321.35p 1,290.00p 1,300.00p 850482
02/10/2024 1,318.00p 1,323.00p 1,286.00p 1,286.00p 1195104
01/10/2024 1,310.00p 1,327.00p 1,298.00p 1,325.00p 625424
30/09/2024 1,341.00p 1,346.00p 1,306.00p 1,306.00p 700570
27/09/2024 1,316.00p 1,354.00p 1,316.00p 1,348.00p 619429
26/09/2024 1,329.00p 1,338.00p 1,321.00p 1,324.00p 911080
25/09/2024 1,320.00p 1,330.00p 1,305.00p 1,306.00p 808630
24/09/2024 1,358.00p 1,366.00p 1,325.00p 1,327.00p 575879
23/09/2024 1,348.00p 1,358.00p 1,337.00p 1,352.00p 421802
20/09/2024 1,377.00p 1,386.00p 1,345.00p 1,350.00p 2297358
19/09/2024 1,385.00p 1,387.00p 1,364.00p 1,386.00p 838509
18/09/2024 1,370.00p 1,372.00p 1,352.00p 1,362.00p 1781012
17/09/2024 1,383.00p 1,393.00p 1,372.00p 1,374.00p 478282
16/09/2024 1,364.00p 1,382.00p 1,357.00p 1,372.00p 450331
13/09/2024 1,375.00p 1,380.00p 1,361.00p 1,365.00p 546079
12/09/2024 1,373.00p 1,388.00p 1,356.00p 1,372.00p 607532
11/09/2024 1,370.00p 1,374.00p 1,342.00p 1,343.00p 588864
10/09/2024 1,344.00p 1,369.00p 1,338.00p 1,368.00p 667091
09/09/2024 1,345.00p 1,367.00p 1,331.66p 1,345.00p 526172
06/09/2024 1,430.00p 1,436.00p 1,327.00p 1,340.00p 1403364
05/09/2024 1,330.00p 1,430.00p 1,324.00p 1,430.00p 1012688
04/09/2024 1,329.00p 1,350.00p 1,318.00p 1,318.00p 920197
03/09/2024 1,366.00p 1,371.00p 1,339.00p 1,352.00p 2043982
02/09/2024 1,354.00p 1,373.00p 1,332.00p 1,364.00p 741943
30/08/2024 1,351.00p 1,380.00p 1,351.00p 1,359.00p 1034716
29/08/2024 1,351.00p 1,364.00p 1,340.00p 1,345.00p 872143
28/08/2024 1,358.00p 1,360.00p 1,345.00p 1,348.00p 397489
27/08/2024 1,390.00p 1,396.00p 1,339.00p 1,348.00p 725524
23/08/2024 1,374.00p 1,395.00p 1,369.00p 1,395.00p 824891
22/08/2024 1,378.00p 1,386.00p 1,359.00p 1,373.00p 993622
21/08/2024 1,364.00p 1,378.00p 1,354.00p 1,378.00p 1243253
20/08/2024 1,350.00p 1,384.00p 1,345.00p 1,358.00p 606381
19/08/2024 1,339.00p 1,364.00p 1,334.00p 1,364.00p 847438
16/08/2024 1,366.00p 1,369.00p 1,341.00p 1,344.00p 613732
15/08/2024 1,357.00p 1,372.00p 1,342.00p 1,367.00p 588472
14/08/2024 1,321.00p 1,358.00p 1,320.00p 1,352.00p 572879
13/08/2024 1,304.00p 1,318.19p 1,295.00p 1,318.00p 381428
12/08/2024 1,303.00p 1,312.00p 1,295.00p 1,304.00p 514182
09/08/2024 1,282.00p 1,304.00p 1,249.00p 1,293.00p 528625
08/08/2024 1,279.00p 1,306.00p 1,263.00p 1,279.00p 521700
07/08/2024 1,287.00p 1,311.00p 1,282.00p 1,289.00p 1205570
06/08/2024 1,292.00p 1,309.00p 1,262.00p 1,270.00p 1767016
05/08/2024 1,277.00p 1,304.00p 1,237.00p 1,290.00p 1337286
02/08/2024 1,344.00p 1,369.00p 1,296.00p 1,313.00p 2064441
01/08/2024 1,385.00p 1,404.00p 1,359.00p 1,371.00p 1131784
31/07/2024 1,392.00p 1,398.00p 1,384.00p 1,384.00p 644494
30/07/2024 1,376.00p 1,388.00p 1,373.00p 1,373.00p 853233
29/07/2024 1,380.00p 1,396.00p 1,373.00p 1,373.00p 848324
26/07/2024 1,335.00p 1,377.00p 1,334.00p 1,376.00p 942522
25/07/2024 1,350.00p 1,354.00p 1,314.00p 1,335.00p 776312
24/07/2024 1,320.00p 1,353.00p 1,317.00p 1,353.00p 1334275
23/07/2024 1,316.00p 1,329.00p 1,304.00p 1,317.00p 1096206
22/07/2024 1,325.00p 1,338.00p 1,313.00p 1,313.00p 944921
19/07/2024 1,324.00p 1,338.50p 1,306.00p 1,320.00p 992842
18/07/2024 1,319.00p 1,342.00p 1,306.00p 1,330.00p 1200513
17/07/2024 1,325.00p 1,325.00p 1,307.40p 1,314.00p 705559
16/07/2024 1,316.00p 1,329.00p 1,306.00p 1,327.00p 1056031
15/07/2024 1,328.00p 1,353.50p 1,318.00p 1,320.00p 904515
12/07/2024 1,328.00p 1,362.31p 1,301.00p 1,336.00p 1870545
11/07/2024 1,295.00p 1,324.00p 1,282.00p 1,315.00p 1207056
10/07/2024 1,280.00p 1,290.00p 1,261.00p 1,290.00p 880193
09/07/2024 1,329.00p 1,329.00p 1,261.00p 1,271.00p 1235762
08/07/2024 1,303.00p 1,317.11p 1,251.00p 1,292.00p 1144384

*Close Price adjusted for both dividends and splits