Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
10/08/2022 889.50p 914.00p 867.01p 914.00p 306042
09/08/2022 910.00p 910.00p 872.00p 877.50p 233147
08/08/2022 893.00p 905.00p 891.00p 892.50p 273996
05/08/2022 907.50p 922.00p 895.50p 896.00p 336524
04/08/2022 900.00p 909.00p 891.00p 909.00p 261710
03/08/2022 878.50p 903.50p 874.00p 902.50p 722522
02/08/2022 912.00p 912.00p 874.00p 878.50p 347900
01/08/2022 897.50p 927.00p 897.50p 918.00p 447582
29/07/2022 940.00p 940.00p 917.50p 921.50p 386381
28/07/2022 891.00p 928.00p 891.00p 920.00p 313221
27/07/2022 920.00p 925.00p 911.00p 912.00p 500306
26/07/2022 915.00p 938.50p 915.00p 921.50p 353366
25/07/2022 910.50p 947.50p 910.50p 938.50p 433661
22/07/2022 912.00p 935.00p 912.00p 927.50p 842098
21/07/2022 919.50p 932.50p 897.00p 932.50p 539643
20/07/2022 876.00p 904.96p 876.00p 896.00p 277457
19/07/2022 904.00p 904.00p 872.00p 898.00p 375616
18/07/2022 879.50p 890.00p 849.50p 880.50p 305018
15/07/2022 838.00p 873.00p 838.00p 871.50p 353579
14/07/2022 873.50p 873.50p 835.00p 842.50p 602587
13/07/2022 827.50p 858.00p 827.50p 849.50p 724629
12/07/2022 841.00p 847.50p 818.00p 845.00p 570198
11/07/2022 845.50p 845.50p 813.50p 832.50p 394974
08/07/2022 836.00p 839.00p 817.50p 831.50p 1106022
07/07/2022 834.00p 834.00p 798.50p 813.50p 842536
06/07/2022 814.00p 827.50p 808.00p 814.00p 1045714
05/07/2022 845.00p 845.00p 793.50p 803.50p 1209470
04/07/2022 842.00p 850.00p 834.00p 834.00p 886912
01/07/2022 812.50p 845.00p 812.50p 837.00p 1838682
30/06/2022 852.00p 852.00p 816.50p 836.00p 1229261
29/06/2022 866.00p 877.25p 854.00p 860.00p 859749
28/06/2022 870.00p 888.50p 863.00p 878.00p 741612
27/06/2022 870.00p 870.00p 844.00p 867.00p 1790534
24/06/2022 835.00p 856.50p 824.50p 849.50p 2859344
23/06/2022 833.00p 833.00p 812.30p 825.00p 1485548
22/06/2022 829.00p 839.50p 821.00p 828.00p 1018241
21/06/2022 819.00p 861.50p 819.00p 847.50p 329531
20/06/2022 865.00p 871.00p 820.00p 839.50p 647990
17/06/2022 879.50p 883.17p 857.00p 862.00p 835710
16/06/2022 901.00p 902.16p 855.00p 855.00p 970819
15/06/2022 903.00p 925.00p 893.00p 906.50p 727135
14/06/2022 889.50p 899.00p 873.50p 896.50p 565276
13/06/2022 883.50p 891.50p 862.50p 872.00p 627002
10/06/2022 917.50p 921.00p 897.00p 897.00p 649016
09/06/2022 910.00p 921.17p 900.13p 915.50p 409458
08/06/2022 939.50p 939.50p 913.00p 919.00p 439415
07/06/2022 914.50p 923.50p 908.50p 915.50p 797058
06/06/2022 925.50p 933.00p 916.00p 916.00p 389010
03/06/2022 891.50p 919.50p 891.50p 902.50p 548321
02/06/2022 891.50p 919.50p 891.50p 902.50p 548321
01/06/2022 891.50p 919.50p 891.50p 902.50p 545821
31/05/2022 934.50p 934.50p 902.50p 905.00p 1046068
30/05/2022 910.00p 921.00p 903.50p 916.00p 558869
27/05/2022 883.00p 913.50p 883.00p 898.00p 569152
26/05/2022 866.50p 888.50p 848.07p 883.00p 330132
25/05/2022 867.00p 867.00p 831.00p 847.00p 750837
24/05/2022 863.00p 863.00p 834.00p 843.00p 2606608
23/05/2022 840.00p 859.55p 840.00p 842.50p 275989
20/05/2022 822.00p 852.50p 822.00p 834.00p 487923
19/05/2022 825.00p 828.00p 797.00p 823.50p 472175
18/05/2022 810.00p 867.50p 809.00p 832.50p 1330257
17/05/2022 785.50p 811.00p 785.50p 803.50p 412198
16/05/2022 814.50p 814.50p 778.00p 788.00p 220085
13/05/2022 791.50p 800.00p 786.50p 799.50p 295571
12/05/2022 759.00p 782.50p 749.50p 781.50p 987551
11/05/2022 789.50p 789.50p 763.38p 775.50p 3061586
10/05/2022 761.50p 785.00p 761.50p 765.50p 927410
09/05/2022 801.50p 801.50p 758.00p 760.50p 1005469
06/05/2022 808.00p 814.00p 775.00p 783.50p 1547961
05/05/2022 825.00p 843.50p 811.00p 811.00p 890426
04/05/2022 839.50p 842.05p 815.00p 815.00p 347403
03/05/2022 836.50p 853.00p 830.50p 837.50p 469530
02/05/2022 842.00p 850.50p 829.00p 836.50p 524687
29/04/2022 842.00p 850.50p 829.00p 836.50p 524687
28/04/2022 860.00p 860.00p 837.00p 842.00p 504206
27/04/2022 870.00p 873.50p 836.00p 836.00p 489970
26/04/2022 889.00p 889.12p 864.00p 864.00p 358142
25/04/2022 891.00p 891.00p 866.50p 869.00p 571330
22/04/2022 897.00p 917.50p 892.00p 895.50p 319510
21/04/2022 905.00p 918.50p 895.00p 908.50p 510703
20/04/2022 917.00p 917.00p 887.50p 898.00p 268632
19/04/2022 907.50p 907.50p 886.00p 896.50p 290474
18/04/2022 886.50p 895.91p 878.50p 889.50p 461638
15/04/2022 886.50p 895.91p 878.50p 889.50p 461638
14/04/2022 886.50p 895.91p 878.50p 889.50p 461638
13/04/2022 906.00p 911.50p 888.50p 888.50p 734269
12/04/2022 927.50p 931.50p 912.42p 918.50p 558255
11/04/2022 946.50p 946.50p 922.91p 929.00p 590326
08/04/2022 895.00p 932.50p 895.00p 932.50p 381928
07/04/2022 932.00p 940.50p 907.50p 912.50p 763438
06/04/2022 954.00p 964.34p 939.63p 963.50p 673902
05/04/2022 961.50p 970.50p 942.34p 951.00p 500206
04/04/2022 944.00p 993.00p 937.50p 969.00p 712405
01/04/2022 943.00p 965.50p 941.00p 944.00p 419624
31/03/2022 977.40p 980.00p 941.60p 941.60p 626788
30/03/2022 948.40p 970.20p 939.60p 959.20p 675821
29/03/2022 968.80p 968.80p 941.90p 967.20p 473689
28/03/2022 924.60p 960.20p 924.60p 948.80p 571444
25/03/2022 957.80p 971.80p 928.86p 931.00p 676828
24/03/2022 1,002.00p 1,019.50p 977.60p 983.40p 283471
23/03/2022 1,026.00p 1,045.50p 1,010.00p 1,015.50p 299298
22/03/2022 1,011.00p 1,047.50p 1,011.00p 1,047.50p 720182
21/03/2022 1,043.50p 1,064.54p 1,032.50p 1,037.00p 249157
18/03/2022 1,040.50p 1,070.50p 1,029.50p 1,063.00p 1660041
17/03/2022 1,028.00p 1,050.00p 1,022.50p 1,038.00p 673951
16/03/2022 1,008.00p 1,040.00p 994.80p 1,031.50p 935712

*Close Price adjusted for both dividends and splits