Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
15/01/2021 941.50p 943.50p 916.50p 923.50p 577191
14/01/2021 941.50p 950.50p 926.00p 941.50p 294491
13/01/2021 958.00p 966.50p 926.50p 932.50p 396592
12/01/2021 976.50p 995.00p 933.48p 948.00p 751190
11/01/2021 988.50p 988.50p 940.00p 950.00p 641582
08/01/2021 962.50p 987.00p 947.50p 976.00p 660373
07/01/2021 955.50p 963.50p 926.74p 942.00p 385510
06/01/2021 934.00p 961.00p 924.00p 950.00p 435723
05/01/2021 880.00p 927.50p 872.31p 924.00p 464813
04/01/2021 954.00p 965.16p 884.00p 895.50p 633883
31/12/2020 943.00p 946.77p 929.50p 939.50p 172426
30/12/2020 971.00p 971.00p 947.00p 948.50p 230128
29/12/2020 965.50p 983.09p 945.50p 950.50p 610670
24/12/2020 920.00p 961.00p 920.00p 958.50p 322433
23/12/2020 882.00p 918.50p 875.00p 916.00p 575850
22/12/2020 846.00p 882.50p 846.00p 881.50p 361305
21/12/2020 870.50p 884.00p 825.77p 862.50p 724249
18/12/2020 912.50p 925.11p 896.50p 896.50p 1020074
17/12/2020 915.00p 930.00p 905.50p 917.50p 656122
16/12/2020 872.00p 936.50p 872.00p 905.00p 1379167
15/12/2020 836.00p 871.00p 821.50p 870.00p 879583
14/12/2020 815.00p 861.50p 814.50p 835.50p 425575
11/12/2020 848.50p 856.07p 799.77p 802.50p 738956
10/12/2020 891.50p 891.50p 838.50p 848.50p 749720
09/12/2020 873.00p 920.00p 860.50p 874.50p 984014
08/12/2020 852.50p 874.00p 831.50p 863.00p 1230062
07/12/2020 912.00p 918.50p 843.50p 867.00p 872738
04/12/2020 910.00p 941.00p 891.34p 914.50p 1101088
03/12/2020 881.00p 913.50p 877.50p 913.50p 932238
02/12/2020 892.00p 894.00p 868.00p 881.00p 713147
01/12/2020 835.50p 895.21p 834.00p 892.00p 874304
30/11/2020 855.00p 859.00p 828.00p 828.00p 716864
27/11/2020 829.00p 856.00p 827.50p 856.00p 939697
26/11/2020 860.00p 866.50p 833.42p 844.00p 790343
25/11/2020 880.00p 882.50p 858.00p 861.50p 1058813
24/11/2020 847.00p 874.13p 847.00p 873.50p 934051
23/11/2020 860.00p 869.50p 845.00p 862.00p 633766
20/11/2020 850.50p 855.00p 837.65p 845.00p 611685
19/11/2020 835.50p 856.50p 835.50p 850.00p 1086898
18/11/2020 820.00p 852.00p 810.50p 851.00p 1784923
17/11/2020 820.00p 833.50p 807.96p 820.00p 830104
16/11/2020 788.50p 831.00p 775.00p 824.00p 1688951
13/11/2020 780.00p 797.50p 750.50p 788.00p 1463464
12/11/2020 779.00p 808.50p 761.00p 775.50p 3440070
11/11/2020 747.00p 770.00p 737.50p 760.00p 2286775
10/11/2020 697.50p 747.50p 694.00p 744.00p 1793653
09/11/2020 624.50p 719.50p 622.00p 710.50p 2316611
06/11/2020 593.00p 618.00p 579.00p 613.00p 1169081
05/11/2020 580.50p 591.50p 569.50p 585.00p 1429285
04/11/2020 559.50p 581.50p 548.00p 581.50p 468355
03/11/2020 540.50p 566.50p 540.50p 559.50p 666080
02/11/2020 534.00p 543.00p 519.00p 540.00p 771791
30/10/2020 537.50p 547.50p 532.00p 545.00p 508718
29/10/2020 556.50p 557.95p 539.00p 544.50p 614042
28/10/2020 557.00p 561.08p 537.50p 549.00p 825202
27/10/2020 590.00p 595.00p 566.00p 566.00p 658950
26/10/2020 587.50p 614.00p 587.50p 591.00p 460443
23/10/2020 585.00p 604.50p 571.90p 602.50p 989463
22/10/2020 561.50p 579.50p 554.00p 571.50p 378465
21/10/2020 565.00p 572.50p 557.91p 560.50p 522842
20/10/2020 572.00p 583.50p 565.38p 568.50p 401240
19/10/2020 583.00p 592.00p 572.50p 577.50p 475473
16/10/2020 585.00p 606.00p 582.50p 582.50p 826129
15/10/2020 593.50p 593.50p 570.00p 590.50p 718151
14/10/2020 586.50p 594.00p 579.00p 583.00p 578980
13/10/2020 619.50p 620.00p 583.00p 586.00p 656146
12/10/2020 617.00p 628.00p 613.00p 619.50p 768104
09/10/2020 616.00p 624.61p 607.00p 613.50p 663590
08/10/2020 625.00p 631.00p 621.50p 622.50p 1259605
07/10/2020 635.00p 635.00p 616.00p 624.00p 888848
06/10/2020 620.50p 630.00p 601.50p 624.00p 612970
05/10/2020 595.00p 612.00p 585.00p 603.50p 918743
02/10/2020 560.50p 581.50p 560.50p 581.50p 583014
01/10/2020 556.00p 576.00p 556.00p 573.00p 640170
30/09/2020 556.50p 572.50p 550.00p 568.50p 783797
29/09/2020 580.50p 580.50p 555.00p 561.50p 553951
28/09/2020 538.50p 570.00p 537.48p 566.00p 718156
25/09/2020 540.00p 546.50p 528.00p 533.00p 750038
24/09/2020 539.00p 563.50p 530.50p 540.00p 906735
23/09/2020 530.50p 556.26p 526.53p 544.00p 931271
22/09/2020 535.00p 539.50p 523.02p 529.00p 1006467
21/09/2020 578.00p 578.00p 532.00p 540.00p 1331996
18/09/2020 585.50p 589.00p 572.00p 585.00p 4338771
17/09/2020 601.00p 602.00p 585.50p 588.50p 924888
16/09/2020 609.00p 610.00p 592.36p 604.00p 1133662
15/09/2020 580.00p 604.00p 580.00p 595.50p 984989
14/09/2020 585.00p 593.11p 576.00p 584.50p 1083336
11/09/2020 612.50p 617.00p 585.00p 585.00p 1155452
10/09/2020 615.00p 620.00p 595.43p 605.00p 1213939
09/09/2020 595.50p 608.30p 588.50p 595.50p 1207854
08/09/2020 654.00p 662.50p 593.00p 600.00p 1276644
07/09/2020 624.00p 654.00p 624.00p 635.50p 942066
04/09/2020 619.00p 633.50p 607.67p 618.00p 645119
03/09/2020 625.00p 637.00p 619.50p 621.00p 550368
02/09/2020 606.00p 640.50p 604.50p 631.00p 584126
01/09/2020 634.00p 648.50p 604.50p 606.50p 698026
28/08/2020 625.00p 636.00p 607.50p 636.00p 515511
27/08/2020 623.00p 628.00p 617.00p 621.00p 333842
26/08/2020 620.00p 628.50p 603.50p 628.00p 328564
25/08/2020 625.00p 633.00p 606.50p 610.00p 446666
24/08/2020 626.00p 643.00p 621.00p 622.50p 328823
21/08/2020 639.50p 641.00p 625.00p 632.50p 346365
20/08/2020 628.00p 636.50p 623.00p 631.50p 300435
19/08/2020 633.00p 646.50p 627.50p 628.00p 521121
18/08/2020 640.00p 645.00p 626.50p 641.00p 424775
17/08/2020 616.00p 637.50p 616.00p 628.00p 450380
14/08/2020 635.50p 635.50p 614.00p 625.00p 447227
13/08/2020 622.50p 638.00p 615.00p 621.50p 317120
12/08/2020 625.00p 633.00p 615.00p 628.00p 596416
11/08/2020 616.00p 637.00p 616.00p 622.50p 363532
10/08/2020 623.50p 639.53p 614.50p 619.50p 390308
07/08/2020 623.50p 624.00p 602.16p 624.00p 314452
06/08/2020 637.00p 637.41p 605.00p 613.50p 442392
05/08/2020 616.50p 637.50p 616.50p 635.50p 342928
04/08/2020 615.00p 634.00p 615.00p 625.00p 576748
03/08/2020 633.00p 633.00p 604.23p 625.00p 366380
31/07/2020 637.00p 638.00p 614.50p 614.50p 440639
30/07/2020 626.00p 639.00p 615.00p 636.00p 621442
29/07/2020 659.50p 669.00p 628.00p 638.50p 789925
28/07/2020 651.50p 683.00p 651.50p 668.00p 553214
27/07/2020 670.50p 670.50p 630.50p 649.50p 559541
24/07/2020 671.00p 676.00p 652.50p 652.50p 522691
23/07/2020 705.00p 705.00p 675.00p 678.50p 503812
22/07/2020 695.00p 700.30p 680.50p 692.50p 428973
21/07/2020 709.00p 715.00p 688.00p 702.00p 619949
20/07/2020 696.00p 729.00p 696.00p 702.50p 627422
17/07/2020 702.00p 715.31p 693.50p 709.50p 763495
16/07/2020 719.50p 720.78p 697.00p 704.00p 784652
15/07/2020 722.00p 728.50p 704.00p 713.00p 376043
14/07/2020 720.00p 723.00p 695.30p 704.00p 630277
13/07/2020 721.50p 736.85p 719.22p 726.50p 449861
10/07/2020 699.00p 723.50p 687.50p 720.00p 686849
09/07/2020 732.00p 742.50p 713.50p 714.00p 628984
08/07/2020 730.00p 730.00p 707.50p 711.50p 531896
07/07/2020 723.00p 736.50p 713.50p 720.00p 393183
06/07/2020 699.50p 740.70p 699.50p 727.50p 776641
03/07/2020 697.00p 707.00p 671.00p 681.00p 725761
02/07/2020 733.00p 733.00p 694.75p 697.50p 786840
01/07/2020 706.50p 730.00p 704.50p 715.00p 523429
30/06/2020 719.00p 728.63p 697.89p 710.50p 839768
29/06/2020 711.50p 746.50p 705.50p 721.50p 768110
26/06/2020 746.50p 756.00p 726.50p 730.00p 513181
25/06/2020 735.00p 751.50p 712.50p 741.00p 958848
24/06/2020 751.50p 761.24p 727.50p 735.50p 882479
23/06/2020 764.00p 780.00p 751.00p 760.00p 885770
22/06/2020 777.50p 801.20p 771.80p 783.00p 650528
19/06/2020 740.00p 788.50p 739.00p 778.00p 5529925
18/06/2020 775.00p 776.50p 740.32p 746.00p 932987
17/06/2020 776.50p 799.00p 759.50p 772.00p 935835
16/06/2020 754.00p 792.00p 754.00p 776.50p 985319
15/06/2020 756.00p 767.50p 720.18p 740.00p 1264069
12/06/2020 757.50p 796.50p 738.00p 770.00p 835144
11/06/2020 806.00p 814.00p 759.68p 768.00p 1003262
10/06/2020 825.50p 861.50p 807.94p 817.50p 916770
09/06/2020 895.50p 895.50p 827.50p 827.50p 1123291
08/06/2020 860.00p 908.00p 846.40p 879.00p 933089
05/06/2020 850.00p 865.50p 841.31p 860.00p 932488
04/06/2020 846.50p 849.00p 820.50p 832.50p 1162197
03/06/2020 799.00p 842.50p 781.00p 842.50p 886377
02/06/2020 791.00p 820.18p 777.00p 786.50p 841555
01/06/2020 781.00p 789.80p 759.50p 787.00p 459787
29/05/2020 792.50p 792.50p 755.00p 764.50p 1177603
28/05/2020 772.50p 793.50p 766.00p 793.50p 594818
27/05/2020 782.50p 803.50p 752.50p 765.00p 771264
26/05/2020 763.50p 781.36p 756.27p 778.00p 950300
22/05/2020 725.50p 754.00p 712.00p 752.00p 817684
21/05/2020 732.50p 736.88p 719.19p 732.50p 612338
20/05/2020 761.00p 764.96p 716.00p 728.50p 962078
19/05/2020 748.00p 788.00p 735.00p 759.50p 585313
18/05/2020 741.00p 753.00p 714.00p 747.00p 492391
15/05/2020 721.50p 731.50p 697.00p 731.50p 862659
14/05/2020 712.00p 718.64p 659.24p 700.00p 1057540
13/05/2020 732.00p 754.00p 714.60p 725.00p 972008
12/05/2020 770.00p 781.00p 718.00p 725.00p 1161825
11/05/2020 832.50p 845.99p 771.50p 772.00p 902027
07/05/2020 777.00p 818.50p 763.20p 810.00p 865956
06/05/2020 780.00p 805.50p 760.20p 761.50p 922964
05/05/2020 810.50p 811.69p 784.50p 789.00p 682295
04/05/2020 779.00p 812.50p 747.50p 795.00p 693663
01/05/2020 782.50p 797.01p 769.50p 792.50p 651818
30/04/2020 851.00p 869.67p 791.00p 808.00p 1073336
29/04/2020 826.50p 859.50p 805.50p 844.50p 852035
28/04/2020 783.00p 833.50p 774.50p 822.50p 833539
27/04/2020 825.50p 848.00p 773.00p 773.00p 1201383
24/04/2020 805.00p 832.50p 789.00p 813.00p 1334432
23/04/2020 779.50p 820.00p 744.15p 810.00p 2082899
22/04/2020 678.00p 726.50p 678.00p 726.50p 791060
21/04/2020 684.50p 705.50p 664.50p 682.00p 1380009
20/04/2020 733.00p 743.50p 685.04p 698.00p 967705
17/04/2020 733.00p 741.79p 696.00p 722.00p 1229201
16/04/2020 630.00p 680.50p 630.00p 677.50p 965883
15/04/2020 709.50p 712.00p 639.63p 640.00p 1322730
14/04/2020 756.00p 764.00p 696.16p 707.00p 1595245
09/04/2020 717.00p 767.50p 708.50p 750.00p 1903464
08/04/2020 670.50p 712.00p 667.40p 712.00p 1371615
07/04/2020 619.00p 712.30p 616.10p 689.00p 1827389
06/04/2020 520.50p 602.00p 520.09p 599.00p 1360442
03/04/2020 564.50p 566.80p 503.50p 510.00p 1779362
02/04/2020 550.00p 570.00p 543.81p 558.00p 899601
01/04/2020 563.00p 568.50p 543.00p 550.00p 1096033

*Close Price adjusted for both dividends and splits