Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/09/2025 611.40p 623.80p 609.60p 618.40p 386111
29/08/2025 621.20p 624.80p 609.20p 610.80p 768518
28/08/2025 624.00p 632.80p 618.00p 622.20p 478581
27/08/2025 627.80p 639.80p 621.00p 626.00p 635894
26/08/2025 640.40p 644.80p 631.85p 632.00p 895294
22/08/2025 632.40p 648.20p 632.40p 646.40p 674417
21/08/2025 640.00p 647.80p 632.60p 635.00p 390055
20/08/2025 641.60p 648.20p 632.60p 642.00p 554199
19/08/2025 637.00p 649.60p 631.80p 644.40p 571956
18/08/2025 641.20p 643.70p 626.20p 632.00p 550698
15/08/2025 638.00p 642.60p 631.80p 635.80p 556537
14/08/2025 635.80p 638.20p 625.20p 629.60p 544260
13/08/2025 625.00p 633.60p 614.60p 633.60p 756753
12/08/2025 618.40p 637.40p 618.40p 627.40p 564192
11/08/2025 628.40p 636.80p 617.00p 617.60p 540444
08/08/2025 617.00p 626.60p 615.80p 625.20p 1066638
07/08/2025 618.80p 628.00p 611.40p 617.00p 1151513
06/08/2025 597.20p 624.20p 591.00p 616.00p 1479305
05/08/2025 581.60p 594.00p 577.20p 589.80p 568818
04/08/2025 574.40p 586.80p 573.60p 579.60p 550014
01/08/2025 580.00p 585.20p 565.40p 573.60p 838101
31/07/2025 581.00p 592.40p 579.60p 583.40p 789890
30/07/2025 580.80p 588.40p 574.00p 581.00p 1096624
29/07/2025 604.20p 606.00p 583.80p 584.80p 991724
28/07/2025 633.60p 633.60p 601.80p 601.80p 1052025
25/07/2025 624.40p 631.60p 617.40p 623.60p 437091
24/07/2025 625.40p 635.20p 614.80p 627.60p 655004
23/07/2025 620.60p 630.80p 618.60p 619.60p 778691
22/07/2025 609.00p 614.80p 594.00p 612.80p 545350
21/07/2025 603.80p 614.80p 598.60p 612.60p 561310
18/07/2025 594.40p 604.80p 591.20p 601.00p 2362758
17/07/2025 592.00p 599.20p 586.40p 589.40p 986342
16/07/2025 585.00p 599.60p 583.40p 588.60p 714478
15/07/2025 592.00p 610.40p 583.20p 595.00p 756698
14/07/2025 598.60p 609.02p 593.00p 597.00p 771490
11/07/2025 618.80p 633.00p 602.40p 602.40p 955264
10/07/2025 642.00p 660.94p 609.82p 621.20p 1173154
09/07/2025 621.00p 639.60p 608.40p 626.00p 785139
08/07/2025 616.00p 618.80p 601.90p 615.80p 753989
07/07/2025 619.20p 626.60p 611.20p 614.80p 793674
04/07/2025 625.80p 632.80p 608.00p 619.00p 979907
03/07/2025 627.20p 644.80p 621.20p 636.80p 729054
02/07/2025 657.00p 657.00p 611.40p 618.00p 1213689
01/07/2025 639.80p 645.00p 624.99p 644.00p 957009
30/06/2025 666.20p 672.80p 636.80p 638.00p 769403
27/06/2025 651.60p 663.20p 645.00p 663.20p 574426
26/06/2025 627.60p 649.20p 623.20p 645.60p 772537
25/06/2025 642.80p 642.80p 623.20p 625.80p 1381232
24/06/2025 637.00p 644.20p 628.20p 631.00p 674942
23/06/2025 617.80p 628.00p 614.60p 627.40p 621205
20/06/2025 642.20p 651.40p 619.60p 619.60p 3974593
19/06/2025 641.60p 654.40p 636.20p 640.80p 633277
18/06/2025 646.40p 652.60p 637.00p 648.20p 825860
17/06/2025 654.40p 661.60p 647.80p 647.80p 924176
16/06/2025 666.80p 676.00p 657.00p 657.00p 587876
13/06/2025 670.00p 675.80p 663.32p 667.80p 841281
12/06/2025 685.20p 692.40p 670.80p 683.80p 952600
11/06/2025 660.00p 722.40p 660.00p 693.00p 3550970
10/06/2025 606.60p 654.00p 600.80p 654.00p 2551170
09/06/2025 590.00p 597.80p 581.20p 597.80p 795039
06/06/2025 574.80p 596.00p 572.60p 589.40p 614785
05/06/2025 584.00p 588.20p 572.60p 577.40p 929474
04/06/2025 584.20p 592.00p 577.80p 582.60p 1851490
03/06/2025 620.40p 626.80p 583.80p 583.80p 2630013
02/06/2025 628.00p 633.60p 617.00p 622.20p 1027291
30/05/2025 635.00p 640.60p 627.60p 628.80p 1410250
29/05/2025 634.00p 639.60p 625.57p 633.60p 1001264
28/05/2025 624.80p 638.40p 617.20p 625.20p 823749
27/05/2025 604.00p 624.00p 600.20p 624.00p 1568708
23/05/2025 583.80p 593.00p 567.40p 590.20p 933413
22/05/2025 595.40p 601.98p 581.20p 583.80p 1530957
21/05/2025 614.40p 618.60p 602.00p 602.00p 1110454
20/05/2025 620.00p 625.80p 606.60p 625.80p 857553
19/05/2025 613.20p 619.20p 605.60p 614.20p 1559106
16/05/2025 617.80p 617.80p 607.60p 615.60p 581312
15/05/2025 606.00p 621.40p 606.00p 613.00p 582146
14/05/2025 636.40p 638.53p 607.75p 613.40p 1043030
13/05/2025 629.00p 642.80p 625.00p 633.20p 757528
12/05/2025 614.60p 634.60p 611.00p 624.80p 922100
09/05/2025 627.80p 629.80p 607.66p 610.00p 739617
08/05/2025 626.20p 640.20p 620.00p 623.80p 784399
07/05/2025 636.00p 642.40p 620.00p 623.20p 750672
06/05/2025 652.80p 657.80p 631.00p 642.60p 824910
02/05/2025 651.00p 660.00p 641.44p 649.20p 457817
01/05/2025 629.00p 653.40p 623.20p 653.40p 711854
30/04/2025 631.00p 642.60p 618.60p 629.20p 741617
29/04/2025 637.60p 650.71p 626.20p 632.20p 728034
28/04/2025 625.40p 637.60p 625.40p 633.00p 802360
25/04/2025 623.80p 628.00p 618.20p 622.80p 452325
24/04/2025 618.40p 630.60p 614.60p 618.60p 806984
23/04/2025 636.00p 636.00p 614.40p 623.80p 904505
22/04/2025 596.00p 618.60p 595.00p 610.60p 1163706
17/04/2025 591.20p 599.42p 578.64p 592.20p 550458
16/04/2025 574.40p 593.40p 571.40p 591.60p 1150486
15/04/2025 565.60p 581.20p 565.60p 580.40p 612389
14/04/2025 554.00p 565.80p 551.80p 565.20p 1085168
11/04/2025 544.60p 549.00p 525.40p 539.40p 667668
10/04/2025 570.20p 579.40p 538.60p 539.20p 1437374
09/04/2025 528.00p 537.20p 503.00p 513.20p 2019135
08/04/2025 521.20p 568.00p 515.40p 550.40p 1248222
07/04/2025 494.20p 560.00p 486.70p 510.80p 2809804
04/04/2025 581.80p 593.62p 511.20p 511.20p 2717921
03/04/2025 559.80p 601.80p 558.20p 586.00p 1495077
02/04/2025 578.80p 579.20p 556.00p 572.60p 1523369
01/04/2025 573.60p 582.20p 563.00p 582.00p 1372818
31/03/2025 577.50p 582.50p 560.00p 567.00p 2134104
28/03/2025 576.00p 596.65p 573.00p 584.50p 1660490
27/03/2025 594.50p 598.00p 564.34p 576.00p 2286978
26/03/2025 614.50p 627.68p 580.00p 601.50p 3953120
25/03/2025 644.00p 662.00p 643.50p 648.50p 3445900
24/03/2025 648.50p 649.00p 630.00p 640.50p 1028823
21/03/2025 634.50p 642.50p 630.00p 636.00p 1994509
20/03/2025 633.00p 655.50p 630.50p 643.00p 1664311
19/03/2025 628.00p 631.00p 617.96p 628.00p 763678
18/03/2025 618.50p 638.00p 615.50p 628.00p 874059
17/03/2025 607.50p 620.00p 605.00p 616.00p 814361
14/03/2025 587.50p 607.00p 584.00p 602.00p 713238
13/03/2025 598.00p 606.00p 582.00p 585.50p 986539
12/03/2025 622.00p 623.50p 599.44p 600.50p 947315
11/03/2025 611.50p 635.00p 608.00p 620.00p 1320623
10/03/2025 617.00p 623.00p 598.37p 604.00p 877349
07/03/2025 617.00p 621.00p 605.50p 613.00p 905820
06/03/2025 612.50p 620.00p 609.00p 615.50p 1017603
05/03/2025 598.00p 615.60p 598.00p 606.50p 1398695
04/03/2025 619.00p 624.50p 590.50p 590.50p 1289752
03/03/2025 613.00p 628.00p 610.00p 626.50p 1336268
28/02/2025 590.00p 619.50p 588.50p 612.50p 2724308
27/02/2025 622.00p 624.09p 600.00p 600.00p 1105286
26/02/2025 620.50p 641.00p 617.50p 623.50p 1223802
25/02/2025 599.00p 623.00p 598.50p 615.50p 1285652
24/02/2025 608.50p 619.50p 601.50p 604.50p 762679
21/02/2025 604.50p 613.50p 603.00p 608.50p 1251864
20/02/2025 602.50p 614.00p 598.50p 606.00p 742110
19/02/2025 605.50p 620.00p 600.00p 603.00p 1050599
18/02/2025 618.50p 623.00p 608.00p 611.00p 665639
17/02/2025 622.00p 630.00p 616.00p 620.00p 755879
14/02/2025 632.50p 637.00p 624.50p 626.00p 1226450
13/02/2025 606.00p 626.50p 602.00p 626.00p 1532610
12/02/2025 596.00p 618.00p 593.00p 600.00p 1733529
11/02/2025 596.00p 604.90p 586.00p 598.00p 1337813
10/02/2025 588.50p 615.33p 585.85p 605.50p 1352432
07/02/2025 599.50p 606.00p 579.40p 579.50p 2525425
06/02/2025 599.00p 621.00p 592.68p 602.50p 2786116
05/02/2025 575.50p 596.50p 575.50p 593.00p 912063
04/02/2025 588.00p 596.00p 575.00p 579.50p 882642
03/02/2025 585.00p 593.50p 571.50p 591.50p 1338402
31/01/2025 598.50p 605.54p 589.00p 598.50p 1080384
30/01/2025 590.00p 605.00p 586.00p 596.00p 951701
29/01/2025 611.00p 614.50p 590.00p 590.00p 1208805
28/01/2025 602.00p 616.00p 594.50p 607.50p 1204226
27/01/2025 583.00p 603.50p 581.00p 602.00p 1048864
24/01/2025 595.50p 608.13p 584.50p 589.00p 1121191
23/01/2025 585.00p 610.00p 580.50p 594.50p 1422795
22/01/2025 596.50p 603.50p 580.95p 586.50p 1088679
21/01/2025 604.50p 606.50p 593.50p 599.00p 1007713
20/01/2025 610.00p 615.50p 598.00p 602.50p 2309540
17/01/2025 618.00p 628.00p 601.50p 607.50p 1701716
16/01/2025 600.50p 612.00p 586.00p 612.00p 2101493
15/01/2025 523.00p 595.50p 517.50p 595.50p 3181001
14/01/2025 528.00p 533.50p 514.50p 514.50p 2966317
13/01/2025 521.00p 525.50p 511.00p 512.50p 1514961
10/01/2025 528.50p 539.00p 517.00p 520.00p 1596852
09/01/2025 528.00p 534.50p 511.25p 527.50p 2122479
08/01/2025 550.00p 550.50p 528.50p 537.00p 2029781
07/01/2025 564.50p 569.00p 545.50p 547.00p 2450146
06/01/2025 555.50p 574.00p 543.50p 572.00p 2118966
03/01/2025 564.00p 567.00p 551.50p 555.00p 1014566
02/01/2025 580.00p 590.50p 561.00p 565.00p 1007255
31/12/2024 564.50p 574.15p 550.00p 572.00p 613036
30/12/2024 561.00p 577.50p 556.00p 556.00p 2375589
27/12/2024 550.00p 566.50p 548.50p 563.00p 4027590
24/12/2024 569.00p 585.00p 523.00p 547.50p 4971327
23/12/2024 657.50p 659.00p 648.50p 654.00p 1423118
20/12/2024 641.50p 665.50p 638.50p 659.00p 10040787
19/12/2024 641.50p 655.00p 635.00p 646.00p 1182708
18/12/2024 655.00p 663.50p 647.50p 652.50p 1247099
17/12/2024 658.00p 661.50p 648.50p 653.00p 5166051
16/12/2024 655.00p 662.00p 646.00p 656.00p 1431572
13/12/2024 670.00p 677.00p 657.50p 657.50p 1768732
12/12/2024 684.50p 689.00p 668.50p 670.50p 1998017
11/12/2024 685.00p 695.00p 680.50p 684.50p 4087750
10/12/2024 707.00p 710.50p 681.50p 686.50p 1520376
09/12/2024 676.50p 714.50p 667.00p 710.00p 2355197
06/12/2024 665.00p 683.29p 663.00p 669.50p 1528690
05/12/2024 657.00p 676.00p 656.00p 664.50p 3472938
04/12/2024 628.50p 659.34p 626.38p 658.50p 3453970
03/12/2024 633.50p 639.00p 623.78p 628.00p 1597492
02/12/2024 642.00p 644.00p 626.00p 630.50p 1821466
29/11/2024 649.50p 656.00p 646.50p 656.00p 2443024
28/11/2024 678.50p 682.50p 649.00p 649.00p 1927388
27/11/2024 660.50p 700.00p 655.03p 675.00p 6826688
26/11/2024 655.00p 664.50p 646.34p 657.50p 1878541
25/11/2024 645.00p 663.00p 629.50p 659.50p 3854289
22/11/2024 625.00p 653.00p 624.95p 643.00p 4202042
21/11/2024 645.00p 645.00p 622.00p 624.50p 7634880
20/11/2024 672.50p 677.00p 610.50p 634.00p 6417898
19/11/2024 662.00p 673.00p 649.50p 670.50p 2343234
18/11/2024 698.50p 701.50p 655.50p 660.00p 5401721
15/11/2024 711.50p 722.00p 693.00p 699.00p 2170825
14/11/2024 712.50p 729.50p 705.50p 714.50p 3129382

*Close Price adjusted for both dividends and splits