Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/05/2023 767.00p 767.00p 734.00p 740.00p 342374
25/05/2023 756.00p 756.00p 744.92p 751.00p 296109
24/05/2023 790.00p 790.00p 751.30p 751.50p 491407
23/05/2023 801.00p 814.50p 790.00p 790.00p 597694
22/05/2023 827.50p 831.57p 813.00p 813.00p 340268
19/05/2023 852.50p 853.72p 826.50p 826.50p 983285
18/05/2023 825.00p 855.60p 825.00p 851.00p 681256
17/05/2023 820.00p 821.50p 810.00p 814.00p 609053
16/05/2023 801.50p 817.50p 801.50p 816.50p 488534
15/05/2023 793.00p 802.00p 790.50p 802.00p 759614
12/05/2023 788.00p 790.00p 773.29p 787.00p 474784
11/05/2023 777.00p 787.50p 769.75p 773.00p 445211
10/05/2023 784.50p 784.50p 771.75p 780.50p 443659
09/05/2023 802.00p 802.00p 763.00p 771.00p 853868
05/05/2023 772.50p 793.50p 772.50p 786.00p 355817
04/05/2023 787.50p 787.50p 775.00p 775.00p 470842
03/05/2023 816.50p 816.50p 782.50p 782.50p 484541
02/05/2023 789.00p 816.50p 785.40p 794.50p 548573
28/04/2023 774.50p 815.02p 768.50p 782.50p 1030047
27/04/2023 771.00p 783.00p 768.40p 770.50p 474485
26/04/2023 745.00p 784.50p 743.24p 778.00p 1018659
25/04/2023 787.00p 787.00p 749.00p 753.00p 1326180
24/04/2023 774.00p 781.00p 766.50p 768.50p 2110432
21/04/2023 778.00p 782.00p 769.50p 775.50p 590500
20/04/2023 808.50p 808.50p 773.00p 782.00p 696320
19/04/2023 830.50p 843.50p 822.50p 835.50p 694521
18/04/2023 830.50p 836.00p 822.00p 832.50p 517906
17/04/2023 815.00p 833.50p 813.07p 828.50p 646931
14/04/2023 825.50p 836.00p 802.75p 835.00p 752597
13/04/2023 791.50p 808.00p 789.50p 808.00p 1143188
12/04/2023 762.50p 791.00p 762.50p 784.00p 596140
11/04/2023 760.00p 782.50p 760.00p 776.00p 486370
06/04/2023 739.00p 765.00p 739.00p 764.00p 431166
05/04/2023 770.00p 770.00p 743.00p 746.00p 487145
04/04/2023 792.50p 793.00p 768.50p 770.00p 246236
03/04/2023 784.50p 797.00p 779.50p 781.00p 430426
31/03/2023 773.50p 792.50p 773.50p 781.00p 719941
30/03/2023 778.00p 791.50p 767.00p 788.50p 568008
29/03/2023 723.50p 768.00p 723.50p 766.00p 706419
28/03/2023 741.00p 746.00p 726.00p 733.50p 467282
27/03/2023 730.00p 741.00p 724.25p 734.00p 653667
24/03/2023 748.00p 748.50p 718.00p 722.50p 1422980
23/03/2023 740.00p 758.00p 735.00p 753.50p 1070146
22/03/2023 746.50p 765.75p 733.00p 733.00p 790416
21/03/2023 709.50p 742.00p 709.50p 732.00p 1254481
20/03/2023 728.00p 734.50p 712.50p 728.50p 679323
17/03/2023 753.00p 761.00p 731.00p 731.00p 3799795
16/03/2023 750.00p 756.50p 740.50p 756.00p 532923
15/03/2023 761.50p 765.50p 734.16p 742.50p 762379
14/03/2023 747.50p 767.50p 747.50p 762.00p 383979
13/03/2023 777.00p 779.00p 754.85p 757.50p 663823
10/03/2023 776.00p 784.50p 765.00p 777.50p 670488
09/03/2023 797.00p 798.50p 780.50p 783.50p 484146
08/03/2023 793.00p 797.00p 788.00p 796.00p 402709
07/03/2023 787.50p 797.00p 782.00p 793.00p 771259
06/03/2023 789.50p 793.50p 775.00p 787.50p 556400
03/03/2023 786.00p 789.50p 779.25p 786.00p 503216
02/03/2023 778.00p 798.50p 774.50p 776.50p 1313321
01/03/2023 806.00p 809.00p 782.00p 788.50p 1252226
28/02/2023 801.50p 824.19p 798.50p 819.50p 1137877
27/02/2023 801.50p 811.00p 796.00p 805.00p 536733
24/02/2023 798.50p 809.72p 795.50p 801.00p 521804
23/02/2023 780.00p 796.50p 780.00p 796.50p 960330
22/02/2023 781.00p 787.00p 772.50p 778.50p 392274
21/02/2023 804.50p 804.50p 785.50p 786.50p 681202
20/02/2023 793.00p 807.00p 792.00p 802.00p 625161
17/02/2023 792.50p 796.50p 777.00p 791.50p 1702116
16/02/2023 771.00p 787.00p 768.00p 785.50p 1006213
15/02/2023 760.00p 777.00p 755.00p 772.50p 578558
14/02/2023 762.50p 776.50p 755.50p 761.50p 626694
13/02/2023 785.00p 790.00p 756.00p 760.50p 616746
10/02/2023 774.00p 786.00p 767.50p 784.00p 887083
09/02/2023 790.00p 790.00p 762.00p 781.50p 685238
08/02/2023 766.50p 787.00p 764.00p 771.50p 698542
07/02/2023 767.00p 770.00p 755.00p 766.00p 676586
06/02/2023 771.50p 777.50p 758.00p 770.00p 624363
03/02/2023 796.00p 796.00p 769.50p 777.50p 747309
02/02/2023 753.00p 793.00p 753.00p 792.00p 707154
01/02/2023 744.50p 766.50p 743.50p 751.50p 920489
31/01/2023 742.50p 749.00p 735.25p 744.50p 876804
30/01/2023 750.50p 764.00p 744.75p 748.50p 489398
27/01/2023 758.50p 770.00p 752.25p 768.50p 534657
26/01/2023 779.00p 779.00p 756.50p 757.00p 516922
25/01/2023 766.50p 772.50p 756.00p 757.50p 591898
24/01/2023 757.00p 771.85p 753.50p 766.00p 1179170
23/01/2023 751.00p 761.00p 723.50p 754.50p 644715
20/01/2023 751.00p 759.00p 748.00p 753.00p 1327614
19/01/2023 753.50p 760.50p 741.50p 747.00p 1917377
18/01/2023 757.50p 766.00p 739.00p 756.00p 1686177
17/01/2023 740.50p 763.00p 740.50p 747.00p 980387
16/01/2023 742.50p 767.47p 739.00p 755.50p 1423184
13/01/2023 730.00p 756.00p 728.00p 752.50p 1910888
12/01/2023 695.50p 740.00p 694.00p 739.50p 1756167
11/01/2023 691.00p 699.00p 678.00p 699.00p 648194
10/01/2023 681.00p 696.07p 681.00p 691.00p 1004931
09/01/2023 694.00p 697.50p 682.00p 693.50p 1348697
06/01/2023 691.00p 691.00p 668.00p 687.00p 543073
05/01/2023 676.00p 685.00p 658.75p 678.00p 650968
04/01/2023 649.00p 670.00p 640.50p 670.00p 797882
03/01/2023 635.00p 651.92p 630.50p 641.00p 754717
30/12/2022 645.50p 645.50p 622.50p 625.50p 386793
29/12/2022 632.50p 637.00p 625.50p 632.50p 399737
28/12/2022 627.00p 638.55p 624.00p 636.00p 623539
23/12/2022 616.50p 629.79p 607.00p 626.00p 136882
22/12/2022 616.00p 631.00p 609.00p 618.50p 882458
21/12/2022 592.00p 622.00p 592.00p 622.00p 460456
20/12/2022 594.00p 609.00p 591.50p 604.50p 406518
19/12/2022 599.00p 613.50p 599.00p 604.00p 547672
16/12/2022 635.50p 635.50p 603.00p 611.00p 2652387
15/12/2022 616.00p 631.00p 605.50p 627.50p 684773
14/12/2022 610.50p 620.00p 603.00p 616.00p 954681
13/12/2022 615.50p 633.00p 596.50p 621.50p 1169929
12/12/2022 625.50p 625.50p 591.00p 602.00p 483131
09/12/2022 607.00p 611.00p 596.50p 610.00p 492048
08/12/2022 605.00p 608.00p 586.00p 598.50p 1201984
07/12/2022 590.00p 607.00p 587.00p 604.50p 1157617
06/12/2022 610.50p 611.50p 596.00p 596.00p 1028886
05/12/2022 620.00p 622.00p 605.00p 611.00p 1133701
02/12/2022 646.00p 646.00p 609.00p 620.00p 2006388
01/12/2022 634.00p 639.50p 626.50p 630.50p 1169103
30/11/2022 643.50p 643.50p 619.00p 619.00p 2547092
29/11/2022 639.00p 645.00p 623.50p 627.50p 584178
28/11/2022 651.00p 651.00p 628.50p 636.00p 517133
25/11/2022 668.50p 668.50p 634.50p 646.00p 768713
24/11/2022 642.00p 661.00p 642.00p 652.50p 734895
23/11/2022 630.00p 644.00p 621.00p 644.00p 2107990
22/11/2022 644.00p 645.50p 622.00p 627.50p 1991930
21/11/2022 649.00p 649.00p 628.00p 639.50p 535877
18/11/2022 626.00p 644.50p 626.00p 634.00p 778272
17/11/2022 618.00p 647.50p 618.00p 630.00p 809674
16/11/2022 669.00p 669.00p 622.50p 635.00p 776498
15/11/2022 663.50p 667.00p 646.50p 655.00p 1316521
14/11/2022 657.50p 664.00p 632.50p 664.00p 985145
11/11/2022 667.50p 674.50p 655.50p 656.00p 1139787
10/11/2022 596.50p 662.50p 595.50p 652.50p 2093174
09/11/2022 602.00p 626.00p 599.00p 610.50p 1416792
08/11/2022 606.00p 609.85p 593.00p 605.00p 992065
07/11/2022 628.00p 632.00p 616.11p 621.00p 681887
04/11/2022 593.00p 626.00p 593.00p 625.00p 831801
03/11/2022 600.00p 613.50p 594.00p 605.00p 1677511
02/11/2022 600.00p 616.50p 596.25p 615.50p 1887112
01/11/2022 617.50p 621.50p 601.50p 610.50p 940036
31/10/2022 599.00p 608.00p 588.25p 603.00p 1350742
28/10/2022 591.50p 602.50p 584.00p 602.50p 551983
27/10/2022 597.50p 608.50p 593.50p 607.50p 2285748
26/10/2022 577.00p 607.00p 577.00p 597.50p 1229717
25/10/2022 581.50p 593.00p 560.00p 591.50p 884444
24/10/2022 560.50p 572.00p 551.00p 567.50p 749473
21/10/2022 562.00p 563.00p 529.50p 550.00p 975636
20/10/2022 547.00p 567.50p 541.50p 559.50p 4124903
19/10/2022 560.00p 571.50p 547.00p 560.50p 2496331
18/10/2022 568.50p 568.50p 543.30p 564.50p 1959581
17/10/2022 535.00p 570.00p 530.00p 565.50p 2768840
14/10/2022 541.00p 555.00p 528.00p 530.50p 2402530
13/10/2022 508.00p 574.75p 508.00p 539.50p 2547324
12/10/2022 535.00p 540.50p 502.00p 519.50p 1417917
11/10/2022 547.00p 547.00p 533.00p 536.00p 1249109
10/10/2022 555.00p 567.00p 540.00p 543.50p 1606172
07/10/2022 576.00p 578.00p 558.00p 562.00p 679928
06/10/2022 580.50p 593.50p 568.00p 579.00p 910688
05/10/2022 625.00p 635.00p 600.50p 603.00p 1144726
04/10/2022 621.00p 634.50p 609.00p 630.50p 1081661
03/10/2022 597.00p 611.50p 580.50p 611.50p 1228888
30/09/2022 577.50p 598.50p 563.51p 589.00p 2142990
29/09/2022 595.00p 608.50p 557.00p 557.00p 2070244
28/09/2022 605.50p 617.50p 580.00p 615.50p 1745828
27/09/2022 658.00p 664.00p 608.00p 608.00p 1933136
26/09/2022 691.50p 700.50p 643.00p 653.50p 1814097
23/09/2022 705.50p 739.50p 695.50p 709.00p 1332182
22/09/2022 705.00p 712.50p 694.50p 701.00p 769955
21/09/2022 680.00p 725.00p 680.00p 712.00p 2338637
20/09/2022 740.00p 754.00p 698.00p 698.00p 1009527
19/09/2022 766.50p 766.50p 730.50p 745.50p 1394112
16/09/2022 766.50p 766.50p 730.50p 745.50p 1394112
15/09/2022 720.00p 751.00p 720.00p 748.00p 1214929
14/09/2022 760.50p 778.00p 725.00p 725.00p 912841
13/09/2022 815.00p 815.00p 770.50p 770.50p 1327436
12/09/2022 782.00p 807.00p 772.00p 800.00p 1248837
09/09/2022 795.00p 827.50p 780.00p 800.00p 1503008
08/09/2022 823.00p 823.00p 798.00p 820.50p 1429057
07/09/2022 821.50p 821.50p 795.00p 801.50p 2553737
06/09/2022 754.50p 810.00p 750.00p 810.00p 1648336
05/09/2022 725.50p 757.50p 719.00p 755.00p 1857708
02/09/2022 737.00p 744.00p 716.00p 741.00p 525853
01/09/2022 788.50p 788.50p 736.00p 741.00p 317969
31/08/2022 792.50p 792.50p 764.50p 772.00p 487390
30/08/2022 782.00p 802.00p 782.00p 786.00p 287604
29/08/2022 802.00p 808.00p 787.00p 788.50p 362416
26/08/2022 802.00p 808.00p 787.00p 788.50p 356623
25/08/2022 814.50p 819.00p 789.50p 794.00p 712109
24/08/2022 810.00p 819.50p 798.50p 808.50p 311199
23/08/2022 838.00p 862.00p 816.50p 816.50p 1435936
22/08/2022 866.50p 866.50p 830.00p 832.00p 254173
19/08/2022 860.00p 878.50p 854.00p 854.00p 958801
18/08/2022 850.00p 881.00p 850.00p 877.50p 319336
17/08/2022 905.00p 905.00p 856.00p 856.00p 371679
16/08/2022 912.50p 912.50p 879.00p 887.00p 193630
15/08/2022 904.50p 907.50p 882.50p 899.00p 190491
12/08/2022 896.00p 910.50p 891.50p 899.00p 138300
11/08/2022 913.50p 920.75p 891.00p 896.50p 302168

*Close Price adjusted for both dividends and splits