Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
09/10/2023 799.50p 810.50p 773.00p 779.50p 1828090
06/10/2023 792.50p 800.54p 784.00p 799.50p 682376
05/10/2023 779.50p 802.00p 774.00p 789.50p 986776
04/10/2023 798.00p 819.50p 766.00p 775.00p 1762882
03/10/2023 864.50p 872.00p 829.74p 831.50p 1044662
02/10/2023 915.00p 928.00p 884.00p 885.50p 1523302
29/09/2023 901.00p 923.50p 901.00p 912.00p 1271783
28/09/2023 908.00p 918.00p 888.50p 892.00p 2345614
27/09/2023 907.00p 928.50p 907.00p 911.00p 1283275
26/09/2023 915.50p 932.00p 910.00p 926.50p 948212
25/09/2023 930.00p 930.00p 908.24p 927.50p 1048191
22/09/2023 935.00p 936.00p 923.00p 925.50p 808507
21/09/2023 930.00p 966.50p 922.50p 929.50p 603306
20/09/2023 940.00p 962.50p 926.50p 940.50p 1146101
19/09/2023 941.00p 941.00p 912.50p 919.50p 470275
18/09/2023 920.00p 943.00p 919.50p 920.00p 588914
15/09/2023 950.00p 957.00p 936.50p 941.00p 1816402
14/09/2023 930.00p 946.00p 919.00p 946.00p 1889502
13/09/2023 909.00p 930.50p 905.77p 930.50p 1214092
12/09/2023 911.00p 919.50p 889.50p 905.00p 1407981
11/09/2023 836.50p 942.63p 826.39p 900.50p 2312828
08/09/2023 792.50p 807.00p 787.50p 800.00p 395958
07/09/2023 765.00p 797.50p 765.00p 796.00p 405067
06/09/2023 764.50p 783.50p 764.50p 772.00p 568176
05/09/2023 768.00p 794.50p 768.00p 781.00p 599687
04/09/2023 786.00p 786.50p 778.00p 785.00p 755650
01/09/2023 784.50p 790.50p 770.00p 779.50p 322737
31/08/2023 754.50p 784.50p 754.50p 782.50p 1076792
30/08/2023 754.50p 778.50p 754.05p 775.00p 420449
29/08/2023 742.50p 763.00p 732.50p 754.50p 1875804
25/08/2023 723.00p 751.00p 723.00p 725.00p 354983
24/08/2023 731.00p 745.50p 727.00p 735.50p 333514
23/08/2023 714.00p 726.50p 707.50p 725.00p 215033
22/08/2023 696.50p 712.00p 695.00p 711.00p 207281
21/08/2023 715.00p 717.00p 689.00p 692.50p 334055
18/08/2023 736.50p 738.00p 709.00p 721.50p 591793
17/08/2023 746.00p 756.00p 736.50p 742.00p 343815
16/08/2023 767.00p 775.00p 744.00p 746.00p 359664
15/08/2023 766.50p 772.50p 760.00p 767.00p 258680
14/08/2023 764.50p 787.50p 764.50p 772.50p 261286
11/08/2023 808.00p 808.00p 778.50p 784.00p 306221
10/08/2023 798.50p 807.50p 783.00p 796.00p 1027474
09/08/2023 792.00p 796.00p 775.00p 783.50p 493733
08/08/2023 800.00p 800.00p 782.00p 790.50p 234440
07/08/2023 789.00p 797.00p 775.00p 790.50p 230400
04/08/2023 795.00p 795.00p 770.00p 793.00p 305027
03/08/2023 795.50p 795.50p 764.50p 776.50p 385788
02/08/2023 784.00p 793.50p 771.00p 775.50p 533630
01/08/2023 788.50p 799.00p 783.50p 785.50p 190880
31/07/2023 810.50p 810.50p 788.00p 789.50p 271199
28/07/2023 795.50p 801.00p 790.00p 795.50p 360513
27/07/2023 806.00p 816.50p 790.50p 800.00p 430904
26/07/2023 790.00p 805.50p 788.92p 805.50p 213069
25/07/2023 797.50p 803.50p 786.00p 797.50p 282641
24/07/2023 792.00p 811.50p 789.50p 793.00p 421435
21/07/2023 785.50p 790.55p 771.50p 790.50p 368292
20/07/2023 787.50p 809.00p 783.55p 789.00p 647130
19/07/2023 775.50p 791.50p 775.00p 790.50p 732856
18/07/2023 710.00p 750.00p 695.00p 739.50p 1078878
17/07/2023 685.00p 701.25p 683.00p 700.00p 2066240
14/07/2023 665.50p 698.00p 665.50p 698.00p 504527
13/07/2023 673.00p 687.00p 666.50p 681.00p 440975
12/07/2023 642.00p 694.00p 642.00p 687.00p 325640
11/07/2023 642.50p 658.50p 642.50p 657.50p 246407
10/07/2023 642.00p 651.08p 636.55p 648.00p 365246
07/07/2023 644.50p 644.50p 630.50p 642.00p 259557
06/07/2023 657.50p 660.50p 636.50p 640.00p 1197206
05/07/2023 666.50p 668.00p 656.00p 663.50p 460946
04/07/2023 666.00p 669.00p 652.50p 668.00p 294602
03/07/2023 675.00p 675.00p 654.00p 670.00p 356050
30/06/2023 650.50p 666.50p 649.00p 660.50p 675708
29/06/2023 667.00p 667.00p 635.00p 650.50p 898767
28/06/2023 644.50p 655.00p 642.50p 652.50p 1200296
27/06/2023 638.50p 644.00p 632.24p 642.50p 1864549
26/06/2023 645.50p 645.50p 621.69p 637.00p 742537
23/06/2023 646.50p 653.35p 635.50p 636.00p 605615
22/06/2023 678.00p 680.50p 644.00p 657.50p 665059
21/06/2023 703.50p 709.00p 677.79p 679.50p 807548
20/06/2023 700.50p 711.43p 700.50p 703.00p 796468
19/06/2023 715.50p 723.50p 701.89p 707.00p 456952
16/06/2023 740.00p 747.50p 718.00p 722.50p 1437136
15/06/2023 747.50p 749.50p 731.50p 742.00p 327326
14/06/2023 750.00p 750.00p 734.50p 744.00p 612419
13/06/2023 760.50p 784.00p 743.24p 748.00p 613179
12/06/2023 743.50p 780.00p 743.50p 780.00p 385292
09/06/2023 777.00p 777.00p 749.89p 761.00p 468201
08/06/2023 790.00p 790.00p 758.00p 764.00p 449315
07/06/2023 793.50p 793.50p 767.52p 774.00p 340050
06/06/2023 777.00p 779.50p 764.50p 776.50p 323867
05/06/2023 761.00p 778.00p 761.00p 773.00p 517513
02/06/2023 752.00p 770.00p 744.50p 766.50p 871325
01/06/2023 711.00p 748.85p 711.00p 743.50p 567310
31/05/2023 741.50p 741.50p 722.50p 723.00p 1050554
30/05/2023 734.00p 746.00p 734.00p 743.50p 849882
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

*Close Price adjusted for both dividends and splits