Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
06/11/2018 1,025.00p 1,037.00p 1,016.00p 1,027.00p 360561
05/11/2018 1,033.00p 1,051.00p 1,030.00p 1,033.00p 343189
02/11/2018 1,030.50p 1,061.00p 1,015.50p 1,038.50p 701407
01/11/2018 956.40p 1,034.00p 956.40p 1,020.50p 790142
31/10/2018 960.60p 972.40p 954.10p 969.00p 473296
30/10/2018 920.40p 958.00p 920.40p 953.00p 550500
29/10/2018 941.00p 947.40p 926.20p 937.60p 570162
26/10/2018 923.00p 937.20p 922.80p 929.40p 347481
25/10/2018 916.60p 938.60p 916.60p 936.20p 309223
24/10/2018 931.00p 947.80p 917.80p 928.60p 325860
23/10/2018 930.00p 940.60p 922.80p 932.00p 587517
22/10/2018 941.40p 952.20p 936.80p 939.80p 674991
19/10/2018 987.80p 988.20p 935.00p 935.00p 527678
18/10/2018 995.00p 1,004.00p 986.80p 988.00p 240315
17/10/2018 1,005.00p 1,006.50p 988.60p 996.20p 795070
16/10/2018 1,011.00p 1,016.80p 993.40p 1,008.00p 149283
15/10/2018 990.60p 1,008.00p 986.24p 998.20p 248977
12/10/2018 996.60p 1,021.50p 989.44p 1,019.00p 494223
11/10/2018 1,005.50p 1,010.00p 985.64p 986.60p 434889
10/10/2018 1,031.50p 1,031.50p 1,015.00p 1,020.50p 312431
09/10/2018 1,037.00p 1,037.00p 1,009.50p 1,025.00p 345553
08/10/2018 1,041.00p 1,042.50p 1,025.00p 1,026.50p 263808
05/10/2018 1,038.50p 1,042.50p 1,028.00p 1,038.00p 272108
04/10/2018 1,036.50p 1,052.00p 1,034.00p 1,038.50p 345111
03/10/2018 1,032.50p 1,110.74p 1,032.50p 1,048.00p 464194
02/10/2018 1,043.50p 1,047.50p 1,032.82p 1,038.00p 341502
01/10/2018 1,075.00p 1,079.50p 1,040.50p 1,053.00p 794539
28/09/2018 1,091.50p 1,091.50p 1,072.50p 1,072.50p 397327
27/09/2018 1,108.50p 1,108.50p 1,077.50p 1,084.00p 489424
26/09/2018 1,165.00p 1,165.00p 1,142.50p 1,162.50p 628007
25/09/2018 1,128.50p 1,160.50p 1,128.50p 1,159.00p 523500
24/09/2018 1,128.00p 1,137.65p 1,122.50p 1,134.50p 382515
21/09/2018 1,146.50p 1,163.00p 1,130.00p 1,131.00p 839047
20/09/2018 1,155.00p 1,161.00p 1,145.00p 1,161.00p 402197
19/09/2018 1,141.00p 1,162.00p 1,135.00p 1,153.50p 367068
18/09/2018 1,154.00p 1,154.00p 1,127.50p 1,135.00p 473869
17/09/2018 1,145.50p 1,160.50p 1,136.00p 1,145.50p 345049
14/09/2018 1,136.00p 1,147.00p 1,128.50p 1,142.00p 326744
13/09/2018 1,142.50p 1,144.00p 1,123.00p 1,134.50p 276887
12/09/2018 1,155.00p 1,158.00p 1,129.50p 1,138.00p 520584
11/09/2018 1,138.00p 1,161.50p 1,121.00p 1,130.00p 388860
10/09/2018 1,122.50p 1,150.00p 1,118.00p 1,143.00p 462524
07/09/2018 1,144.00p 1,162.37p 1,117.50p 1,126.50p 541010
06/09/2018 1,148.00p 1,190.14p 1,142.00p 1,146.00p 670217
05/09/2018 1,110.00p 1,138.50p 1,107.00p 1,131.50p 532047
04/09/2018 1,146.00p 1,146.50p 1,111.50p 1,111.50p 259087
03/09/2018 1,128.50p 1,141.50p 1,122.75p 1,136.00p 243571
31/08/2018 1,137.00p 1,139.50p 1,122.00p 1,125.00p 331952
30/08/2018 1,116.00p 1,146.50p 1,116.00p 1,135.50p 330881
29/08/2018 1,110.00p 1,130.50p 1,110.00p 1,121.00p 191571
28/08/2018 1,135.50p 1,139.19p 1,128.50p 1,131.50p 185035
24/08/2018 1,134.50p 1,140.50p 1,114.00p 1,122.00p 230240
23/08/2018 1,126.50p 1,153.50p 1,126.50p 1,140.00p 143769
22/08/2018 1,143.50p 1,146.00p 1,131.00p 1,132.00p 228130
21/08/2018 1,133.50p 1,151.00p 1,126.50p 1,143.00p 195553
20/08/2018 1,142.00p 1,148.00p 1,131.36p 1,133.50p 301813
17/08/2018 1,135.00p 1,140.00p 1,114.00p 1,137.00p 332709
16/08/2018 1,110.00p 1,131.00p 1,105.49p 1,129.00p 209175
15/08/2018 1,107.00p 1,117.50p 1,098.00p 1,100.00p 300284
14/08/2018 1,120.50p 1,124.99p 1,108.50p 1,111.50p 290432
13/08/2018 1,135.00p 1,135.00p 1,112.50p 1,112.50p 314889
10/08/2018 1,120.00p 1,129.50p 1,120.00p 1,123.00p 354229
09/08/2018 1,137.00p 1,138.84p 1,127.00p 1,130.00p 252974
08/08/2018 1,140.00p 1,140.00p 1,116.00p 1,132.50p 498258
07/08/2018 1,124.50p 1,141.00p 1,124.50p 1,139.00p 214428
06/08/2018 1,121.50p 1,135.00p 1,121.50p 1,124.50p 225009
03/08/2018 1,120.00p 1,133.00p 1,118.50p 1,128.00p 239939
02/08/2018 1,137.00p 1,138.50p 1,117.50p 1,120.50p 292780
01/08/2018 1,149.50p 1,160.00p 1,133.50p 1,140.00p 323974
31/07/2018 1,144.00p 1,159.50p 1,131.50p 1,153.50p 481660
30/07/2018 1,128.00p 1,155.50p 1,128.00p 1,142.50p 411494
27/07/2018 1,136.00p 1,157.50p 1,134.00p 1,155.00p 595939
26/07/2018 1,145.50p 1,152.00p 1,136.00p 1,141.00p 407772
25/07/2018 1,141.00p 1,154.50p 1,133.00p 1,150.50p 591671
24/07/2018 1,122.00p 1,137.00p 1,117.50p 1,123.50p 453511
23/07/2018 1,146.00p 1,152.50p 1,108.36p 1,112.00p 345675
20/07/2018 1,165.00p 1,165.00p 1,145.50p 1,152.00p 426881
19/07/2018 1,146.00p 1,163.83p 1,146.00p 1,155.50p 390432
18/07/2018 1,153.50p 1,162.50p 1,146.00p 1,153.50p 362873
17/07/2018 1,133.00p 1,151.12p 1,133.00p 1,145.50p 387329
16/07/2018 1,131.00p 1,145.50p 1,127.50p 1,138.50p 345704
13/07/2018 1,138.00p 1,153.50p 1,136.22p 1,140.00p 385257
12/07/2018 1,124.00p 1,141.00p 1,110.50p 1,129.50p 402728
11/07/2018 1,110.50p 1,122.50p 1,095.50p 1,117.00p 433433
10/07/2018 1,109.00p 1,117.00p 1,104.50p 1,112.00p 409160
09/07/2018 1,101.50p 1,116.50p 1,091.50p 1,110.00p 415566
06/07/2018 1,111.00p 1,117.50p 1,096.00p 1,098.50p 511497
05/07/2018 1,134.00p 1,150.00p 1,091.00p 1,098.00p 950024
04/07/2018 1,123.00p 1,131.27p 1,114.50p 1,122.00p 161192
03/07/2018 1,128.00p 1,137.00p 1,120.50p 1,124.00p 331868
02/07/2018 1,141.00p 1,141.00p 1,114.50p 1,117.00p 418849
29/06/2018 1,121.50p 1,154.50p 1,121.50p 1,145.50p 524333
28/06/2018 1,126.00p 1,130.00p 1,108.00p 1,119.50p 767813
27/06/2018 1,139.50p 1,142.00p 1,125.50p 1,130.00p 559865
26/06/2018 1,135.00p 1,152.00p 1,131.00p 1,137.00p 753907
25/06/2018 1,154.00p 1,163.64p 1,132.00p 1,132.00p 809220
22/06/2018 1,147.50p 1,172.00p 1,147.50p 1,160.00p 672899
21/06/2018 1,201.50p 1,209.86p 1,146.00p 1,147.00p 740954
20/06/2018 1,211.00p 1,215.26p 1,149.00p 1,202.00p 704982
19/06/2018 1,232.00p 1,233.00p 1,205.00p 1,210.50p 427421
18/06/2018 1,241.50p 1,241.50p 1,228.50p 1,233.50p 348068
15/06/2018 1,238.00p 1,244.50p 1,233.55p 1,238.00p 772441
14/06/2018 1,226.00p 1,236.50p 1,208.50p 1,236.00p 640985
13/06/2018 1,230.50p 1,243.00p 1,230.00p 1,234.00p 620542
12/06/2018 1,278.50p 1,278.87p 1,225.50p 1,230.00p 461395
11/06/2018 1,274.50p 1,288.00p 1,264.50p 1,273.50p 448163
08/06/2018 1,264.00p 1,275.50p 1,261.11p 1,270.50p 538849
07/06/2018 1,275.00p 1,285.00p 1,266.00p 1,266.00p 335324
06/06/2018 1,253.50p 1,276.00p 1,253.50p 1,275.50p 261701
05/06/2018 1,263.50p 1,263.50p 1,250.00p 1,251.50p 363836
04/06/2018 1,272.50p 1,275.75p 1,258.50p 1,260.00p 301056
01/06/2018 1,262.00p 1,277.00p 1,261.00p 1,268.00p 381588
31/05/2018 1,265.50p 1,288.50p 1,256.00p 1,259.50p 534266
30/05/2018 1,268.50p 1,270.00p 1,256.50p 1,262.50p 535520
29/05/2018 1,292.00p 1,299.50p 1,259.00p 1,262.00p 646309
25/05/2018 1,273.00p 1,311.65p 1,273.00p 1,298.00p 733857
24/05/2018 1,275.50p 1,284.83p 1,270.50p 1,274.00p 410514
23/05/2018 1,286.00p 1,289.50p 1,273.50p 1,278.50p 613936
22/05/2018 1,304.00p 1,304.00p 1,284.50p 1,291.00p 352547
21/05/2018 1,295.00p 1,301.50p 1,292.69p 1,296.00p 293650
18/05/2018 1,302.00p 1,304.00p 1,278.52p 1,290.00p 293063
17/05/2018 1,284.50p 1,302.50p 1,272.00p 1,301.50p 424098
16/05/2018 1,295.50p 1,295.50p 1,264.50p 1,278.00p 543518
15/05/2018 1,278.00p 1,301.00p 1,275.00p 1,298.00p 531261
14/05/2018 1,279.00p 1,279.41p 1,258.85p 1,264.00p 372382
11/05/2018 1,259.00p 1,281.00p 1,257.00p 1,280.50p 525593
10/05/2018 1,280.50p 1,291.50p 1,254.50p 1,258.00p 405109
09/05/2018 1,262.00p 1,276.00p 1,251.50p 1,275.50p 487739
08/05/2018 1,253.00p 1,270.00p 1,241.50p 1,263.00p 452855
04/05/2018 1,247.00p 1,254.50p 1,241.50p 1,249.00p 346308
03/05/2018 1,236.00p 1,245.50p 1,231.50p 1,240.00p 657162
02/05/2018 1,247.00p 1,247.00p 1,232.50p 1,236.50p 495886
01/05/2018 1,236.00p 1,243.50p 1,234.50p 1,239.00p 186362
30/04/2018 1,226.50p 1,258.00p 1,214.95p 1,235.50p 895299
27/04/2018 1,215.00p 1,230.50p 1,215.00p 1,230.00p 931060
26/04/2018 1,224.00p 1,227.50p 1,204.50p 1,214.00p 652287
25/04/2018 1,235.00p 1,237.00p 1,221.50p 1,225.00p 451506
24/04/2018 1,251.00p 1,258.00p 1,228.00p 1,235.00p 706635
23/04/2018 1,242.00p 1,255.50p 1,228.50p 1,252.50p 458398
20/04/2018 1,227.50p 1,245.50p 1,215.00p 1,240.00p 1212339
19/04/2018 1,195.00p 1,236.50p 1,187.39p 1,222.00p 1349670
18/04/2018 1,186.50p 1,207.50p 1,174.50p 1,202.50p 466978
17/04/2018 1,186.00p 1,191.50p 1,168.50p 1,181.50p 1104344
16/04/2018 1,197.50p 1,197.50p 1,179.49p 1,188.00p 778288
13/04/2018 1,183.00p 1,194.00p 1,176.00p 1,184.00p 659269
12/04/2018 1,165.50p 1,181.00p 1,164.50p 1,178.00p 511371
11/04/2018 1,162.50p 1,181.00p 1,162.50p 1,168.00p 783041
10/04/2018 1,167.50p 1,173.00p 1,153.00p 1,156.00p 988611
09/04/2018 1,170.50p 1,179.00p 1,157.00p 1,160.50p 439830
06/04/2018 1,161.00p 1,177.75p 1,146.00p 1,165.50p 647148
05/04/2018 1,162.50p 1,164.50p 1,151.00p 1,164.50p 540069
04/04/2018 1,136.50p 1,153.00p 1,135.50p 1,150.50p 685544
03/04/2018 1,142.00p 1,147.50p 1,127.00p 1,138.00p 649108
29/03/2018 1,154.50p 1,168.50p 1,136.50p 1,139.00p 519481
28/03/2018 1,180.00p 1,189.00p 1,168.00p 1,183.00p 582762
27/03/2018 1,175.00p 1,199.00p 1,164.50p 1,179.00p 463504
26/03/2018 1,183.50p 1,195.50p 1,169.48p 1,170.50p 424181
23/03/2018 1,169.50p 1,186.00p 1,136.50p 1,181.00p 406302
22/03/2018 1,196.00p 1,204.00p 1,160.50p 1,170.50p 534791
21/03/2018 1,191.50p 1,207.50p 1,180.00p 1,204.50p 564092
20/03/2018 1,178.00p 1,196.00p 1,167.00p 1,194.00p 539195
19/03/2018 1,147.00p 1,177.50p 1,146.50p 1,171.00p 578953
16/03/2018 1,153.00p 1,163.50p 1,123.50p 1,155.00p 3155574
15/03/2018 1,158.00p 1,165.12p 1,143.00p 1,151.50p 1007735
14/03/2018 1,150.50p 1,186.50p 1,143.00p 1,164.50p 407398
13/03/2018 1,170.00p 1,172.50p 1,142.50p 1,149.50p 616738
12/03/2018 1,196.00p 1,211.50p 1,167.00p 1,170.00p 650322
09/03/2018 1,190.50p 1,202.00p 1,184.50p 1,194.00p 776969
08/03/2018 1,166.00p 1,192.50p 1,159.00p 1,187.50p 650025
07/03/2018 1,151.00p 1,176.50p 1,147.50p 1,167.00p 539743
06/03/2018 1,138.00p 1,155.50p 1,115.50p 1,152.00p 578066
05/03/2018 1,084.00p 1,158.00p 1,084.00p 1,132.00p 1154625
02/03/2018 1,066.00p 1,106.00p 1,066.00p 1,083.00p 572610
01/03/2018 1,051.50p 1,084.50p 1,051.00p 1,068.50p 694497
28/02/2018 1,074.50p 1,074.87p 1,047.00p 1,050.50p 346920
27/02/2018 1,080.50p 1,103.50p 1,072.50p 1,073.50p 317497
26/02/2018 1,080.00p 1,088.00p 1,069.00p 1,074.50p 196847
23/02/2018 1,083.00p 1,083.52p 1,069.00p 1,079.00p 279395
22/02/2018 1,081.50p 1,084.00p 1,060.00p 1,082.00p 487340
21/02/2018 1,084.50p 1,088.50p 1,064.50p 1,086.00p 203910
20/02/2018 1,072.00p 1,079.00p 1,066.50p 1,079.00p 385266
19/02/2018 1,064.00p 1,077.00p 1,063.50p 1,068.00p 212241
16/02/2018 1,077.00p 1,079.50p 1,065.50p 1,069.50p 642373
15/02/2018 1,066.00p 1,073.50p 1,054.00p 1,073.50p 329975
14/02/2018 1,046.00p 1,058.50p 1,034.00p 1,054.00p 264285
13/02/2018 1,043.50p 1,053.50p 1,032.50p 1,038.00p 282241
12/02/2018 1,084.50p 1,084.50p 1,047.00p 1,054.50p 352309
09/02/2018 1,020.00p 1,077.75p 1,019.39p 1,072.00p 1002793
08/02/2018 1,056.50p 1,078.00p 1,023.50p 1,024.00p 645340
07/02/2018 1,054.50p 1,067.00p 1,036.00p 1,064.50p 411919
06/02/2018 1,031.00p 1,053.00p 1,008.50p 1,039.00p 829565
05/02/2018 1,078.50p 1,081.50p 1,052.00p 1,057.00p 361927
02/02/2018 1,103.50p 1,105.50p 1,085.50p 1,087.00p 192377
01/02/2018 1,101.50p 1,107.50p 1,087.50p 1,100.00p 304101
31/01/2018 1,116.50p 1,117.00p 1,091.50p 1,095.50p 516053
30/01/2018 1,141.00p 1,141.00p 1,110.00p 1,114.50p 545655
29/01/2018 1,149.50p 1,170.00p 1,141.50p 1,146.50p 1059435
26/01/2018 1,134.50p 1,155.50p 1,130.50p 1,145.00p 468667
25/01/2018 1,126.50p 1,132.50p 1,117.00p 1,132.50p 322487
24/01/2018 1,137.00p 1,142.00p 1,124.00p 1,126.50p 515204

*Close Price adjusted for both dividends and splits