Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/06/2021 1,343.00p 1,350.89p 1,328.50p 1,346.50p 502612
01/06/2021 1,333.50p 1,351.00p 1,322.50p 1,343.50p 461745
28/05/2021 1,300.00p 1,336.50p 1,284.00p 1,325.00p 956692
27/05/2021 1,306.00p 1,306.00p 1,268.50p 1,271.00p 1103492
26/05/2021 1,303.50p 1,310.50p 1,278.00p 1,296.50p 440440
25/05/2021 1,289.50p 1,296.50p 1,271.00p 1,274.50p 411203
24/05/2021 1,281.00p 1,289.00p 1,268.50p 1,287.50p 178726
21/05/2021 1,281.50p 1,288.00p 1,270.00p 1,276.00p 694286
20/05/2021 1,280.00p 1,282.66p 1,255.50p 1,280.50p 593772
19/05/2021 1,252.00p 1,268.50p 1,235.00p 1,268.50p 706236
18/05/2021 1,295.50p 1,304.36p 1,260.00p 1,263.50p 527313
17/05/2021 1,315.00p 1,335.00p 1,280.50p 1,287.00p 904542
14/05/2021 1,256.50p 1,296.00p 1,255.08p 1,296.00p 485275
13/05/2021 1,250.00p 1,259.50p 1,235.00p 1,256.00p 873085
12/05/2021 1,253.50p 1,282.00p 1,253.50p 1,276.00p 851450
11/05/2021 1,276.00p 1,286.50p 1,260.10p 1,271.00p 1293525
10/05/2021 1,255.00p 1,302.99p 1,255.00p 1,294.50p 432947
07/05/2021 1,272.50p 1,282.50p 1,262.00p 1,280.50p 613194
06/05/2021 1,252.00p 1,263.50p 1,236.50p 1,263.50p 920123
05/05/2021 1,190.00p 1,247.25p 1,190.00p 1,243.50p 956093
04/05/2021 1,215.00p 1,253.50p 1,208.50p 1,210.00p 397821
30/04/2021 1,236.50p 1,252.00p 1,223.50p 1,237.50p 686095
29/04/2021 1,239.00p 1,261.50p 1,222.00p 1,238.50p 417505
28/04/2021 1,267.00p 1,270.50p 1,242.00p 1,245.00p 1365021
27/04/2021 1,241.00p 1,241.50p 1,220.00p 1,236.50p 282915
26/04/2021 1,194.50p 1,245.12p 1,194.50p 1,237.00p 366330
23/04/2021 1,209.50p 1,235.00p 1,204.00p 1,220.50p 297562
22/04/2021 1,237.50p 1,237.50p 1,198.50p 1,211.00p 284430
21/04/2021 1,195.00p 1,223.00p 1,195.00p 1,211.00p 446112
20/04/2021 1,230.00p 1,234.50p 1,211.00p 1,211.00p 707916
19/04/2021 1,247.50p 1,254.50p 1,227.50p 1,231.50p 657649
16/04/2021 1,225.00p 1,234.50p 1,200.50p 1,230.00p 811603
15/04/2021 1,187.50p 1,234.00p 1,187.50p 1,227.00p 913876
14/04/2021 1,175.50p 1,197.00p 1,173.00p 1,197.00p 491881
13/04/2021 1,155.00p 1,190.50p 1,155.00p 1,188.50p 463574
12/04/2021 1,170.50p 1,186.87p 1,151.00p 1,165.00p 684953
09/04/2021 1,150.00p 1,169.00p 1,141.00p 1,166.00p 508294
08/04/2021 1,141.00p 1,143.32p 1,125.00p 1,140.00p 344521
07/04/2021 1,091.50p 1,136.18p 1,091.50p 1,128.00p 332176
06/04/2021 1,115.50p 1,124.00p 1,103.00p 1,116.00p 368845
01/04/2021 1,072.00p 1,113.00p 1,072.00p 1,099.00p 275367
31/03/2021 1,099.00p 1,111.00p 1,091.00p 1,092.00p 374476
30/03/2021 1,109.00p 1,109.00p 1,090.00p 1,096.00p 266646
29/03/2021 1,100.00p 1,101.00p 1,080.00p 1,089.00p 407264
26/03/2021 1,069.00p 1,097.00p 1,069.00p 1,090.00p 1374007
25/03/2021 1,054.00p 1,077.00p 1,048.00p 1,075.00p 638107
24/03/2021 1,090.00p 1,090.00p 1,052.67p 1,077.00p 402608
23/03/2021 1,047.00p 1,086.00p 1,047.00p 1,075.00p 604544
22/03/2021 1,061.00p 1,077.00p 1,047.00p 1,070.00p 574074
19/03/2021 1,027.00p 1,072.00p 1,027.00p 1,071.00p 3016464
18/03/2021 1,006.00p 1,048.00p 1,006.00p 1,046.00p 386109
17/03/2021 1,060.00p 1,069.00p 1,024.00p 1,032.00p 684455
16/03/2021 1,037.00p 1,073.00p 1,037.00p 1,070.00p 614542
15/03/2021 1,051.00p 1,066.00p 1,038.00p 1,052.00p 790214
12/03/2021 1,063.00p 1,067.00p 1,045.00p 1,053.00p 1023173
11/03/2021 1,038.00p 1,063.00p 1,025.00p 1,063.00p 1140501
10/03/2021 1,010.00p 1,026.00p 1,010.00p 1,020.00p 422981
09/03/2021 1,018.00p 1,030.00p 1,003.37p 1,027.00p 865015
08/03/2021 951.00p 1,020.11p 939.50p 1,019.00p 1157533
05/03/2021 957.00p 957.00p 925.00p 928.00p 720589
04/03/2021 911.50p 967.00p 911.50p 943.00p 1283823
03/03/2021 865.00p 915.50p 865.00p 911.00p 1055995
02/03/2021 863.50p 883.71p 861.71p 871.00p 601180
01/03/2021 852.00p 893.50p 852.00p 874.00p 466574
26/02/2021 850.00p 856.14p 831.42p 842.00p 759826
25/02/2021 880.00p 884.33p 853.00p 856.50p 640286
24/02/2021 852.50p 905.00p 852.50p 879.00p 599690
23/02/2021 849.00p 879.00p 849.00p 870.50p 397820
22/02/2021 879.00p 879.00p 844.50p 860.00p 554939
19/02/2021 857.00p 871.00p 843.00p 862.00p 360043
18/02/2021 865.00p 869.00p 853.81p 857.50p 361101
17/02/2021 880.00p 885.00p 851.00p 855.00p 322192
16/02/2021 902.00p 907.50p 880.50p 880.50p 318915
15/02/2021 874.50p 902.00p 874.50p 902.00p 789773
12/02/2021 875.00p 883.50p 866.00p 868.00p 189335
11/02/2021 897.50p 897.50p 859.50p 875.00p 405858
10/02/2021 935.50p 940.00p 872.50p 878.00p 446693
09/02/2021 931.00p 931.00p 905.00p 924.50p 358893
08/02/2021 925.00p 927.50p 901.50p 908.00p 268944
05/02/2021 910.00p 920.00p 890.00p 915.00p 464889
04/02/2021 894.00p 915.50p 889.00p 905.00p 410892
03/02/2021 886.50p 900.61p 879.82p 889.50p 353670
02/02/2021 867.00p 884.50p 851.00p 880.50p 552496
01/02/2021 835.50p 855.00p 835.50p 851.50p 1596101
29/01/2021 856.50p 857.00p 831.00p 843.00p 420586
28/01/2021 835.00p 861.50p 831.00p 856.00p 661717
27/01/2021 862.50p 869.00p 839.00p 855.00p 667982
26/01/2021 858.50p 876.00p 858.50p 865.00p 634462
25/01/2021 903.00p 903.00p 867.82p 871.50p 442912
22/01/2021 915.00p 915.00p 881.00p 888.50p 468861
21/01/2021 913.50p 917.50p 898.41p 905.50p 469821
20/01/2021 916.50p 920.50p 905.50p 911.00p 371832
19/01/2021 920.00p 925.00p 903.50p 903.50p 581109
18/01/2021 930.00p 930.00p 907.07p 915.00p 752730
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

*Close Price adjusted for both dividends and splits