Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
15/03/2022 1,014.50p 1,014.50p 977.60p 983.40p 258511
14/03/2022 991.60p 1,016.00p 969.80p 1,014.50p 650326
11/03/2022 947.00p 987.76p 947.00p 968.60p 461373
10/03/2022 983.20p 988.80p 936.00p 956.20p 439117
09/03/2022 970.00p 983.80p 949.40p 975.60p 602642
08/03/2022 926.40p 973.20p 926.40p 946.00p 767705
07/03/2022 919.40p 966.20p 882.00p 938.80p 714161
04/03/2022 939.80p 957.60p 926.40p 929.60p 647657
03/03/2022 969.80p 1,019.00p 944.40p 944.40p 506982
02/03/2022 977.60p 1,031.50p 935.80p 998.00p 650730
01/03/2022 988.20p 1,007.34p 945.60p 945.60p 315184
28/02/2022 960.20p 1,005.00p 953.20p 1,002.00p 355462
25/02/2022 943.00p 977.00p 942.20p 972.00p 347153
24/02/2022 953.80p 965.24p 936.14p 943.60p 367439
23/02/2022 997.80p 1,010.00p 982.40p 983.00p 205609
22/02/2022 976.80p 1,008.50p 965.32p 996.60p 264938
21/02/2022 1,028.00p 1,028.00p 996.60p 999.40p 135825
18/02/2022 1,025.50p 1,025.50p 1,002.50p 1,009.00p 303276
17/02/2022 1,044.50p 1,044.50p 1,010.50p 1,011.50p 255132
16/02/2022 1,044.00p 1,053.00p 1,031.00p 1,033.50p 266602
15/02/2022 1,024.50p 1,061.50p 1,024.50p 1,046.50p 258717
14/02/2022 1,039.00p 1,054.00p 1,020.00p 1,042.50p 296008
11/02/2022 1,052.00p 1,062.50p 1,049.50p 1,054.00p 197865
10/02/2022 1,060.00p 1,085.50p 1,060.00p 1,071.00p 234386
09/02/2022 1,056.50p 1,083.50p 1,056.50p 1,069.00p 268651
08/02/2022 1,056.50p 1,061.18p 1,031.50p 1,061.00p 249112
07/02/2022 1,062.50p 1,062.50p 1,015.50p 1,030.50p 270925
04/02/2022 1,070.00p 1,070.00p 1,031.50p 1,031.50p 404057
03/02/2022 1,053.00p 1,060.50p 1,036.50p 1,051.50p 239708
02/02/2022 1,018.50p 1,055.00p 1,018.50p 1,052.50p 327489
01/02/2022 1,037.50p 1,054.50p 1,031.00p 1,041.50p 470035
31/01/2022 1,025.00p 1,036.44p 1,013.00p 1,022.50p 357082
28/01/2022 1,020.00p 1,020.00p 989.00p 1,003.50p 357696
27/01/2022 992.00p 1,006.50p 984.00p 1,006.00p 287559
26/01/2022 988.00p 1,017.50p 986.10p 1,004.00p 313015
25/01/2022 993.80p 1,012.50p 967.60p 987.40p 804451
24/01/2022 1,064.00p 1,076.50p 991.80p 1,005.00p 743811
21/01/2022 1,083.00p 1,094.00p 1,071.00p 1,079.00p 343134
20/01/2022 1,110.00p 1,116.50p 1,101.50p 1,105.00p 125511
19/01/2022 1,090.00p 1,115.50p 1,090.00p 1,107.00p 165052
18/01/2022 1,092.00p 1,106.00p 1,088.00p 1,097.00p 221798
17/01/2022 1,104.00p 1,118.00p 1,097.00p 1,104.00p 294327
14/01/2022 1,095.00p 1,125.50p 1,095.00p 1,105.50p 276020
13/01/2022 1,116.50p 1,125.63p 1,097.50p 1,117.50p 416315
12/01/2022 1,170.00p 1,181.86p 1,110.50p 1,116.00p 508682
11/01/2022 1,187.00p 1,187.00p 1,148.50p 1,163.00p 274137
10/01/2022 1,189.00p 1,196.16p 1,146.50p 1,154.00p 265218
07/01/2022 1,204.50p 1,204.50p 1,188.00p 1,189.00p 235075
06/01/2022 1,194.50p 1,218.50p 1,190.56p 1,193.00p 240598
05/01/2022 1,220.50p 1,223.33p 1,210.00p 1,219.00p 151994
04/01/2022 1,198.50p 1,228.00p 1,192.78p 1,225.00p 329468
31/12/2021 1,202.00p 1,202.00p 1,181.00p 1,184.00p 47393
30/12/2021 1,220.00p 1,220.00p 1,186.50p 1,188.50p 87582
29/12/2021 1,204.00p 1,209.00p 1,188.50p 1,200.50p 260362
24/12/2021 1,190.00p 1,195.00p 1,178.50p 1,178.50p 94821
23/12/2021 1,144.00p 1,185.00p 1,144.00p 1,181.00p 157894
22/12/2021 1,141.50p 1,179.50p 1,141.50p 1,179.50p 257224
21/12/2021 1,129.00p 1,156.64p 1,127.30p 1,146.00p 229940
20/12/2021 1,105.50p 1,114.00p 1,086.50p 1,109.50p 201080
17/12/2021 1,120.00p 1,137.18p 1,112.50p 1,133.50p 548247
16/12/2021 1,130.00p 1,138.00p 1,117.00p 1,119.50p 222724
15/12/2021 1,121.50p 1,135.50p 1,100.50p 1,108.00p 395925
14/12/2021 1,146.50p 1,146.50p 1,121.00p 1,121.50p 423199
13/12/2021 1,131.00p 1,152.00p 1,116.50p 1,116.50p 154356
10/12/2021 1,163.00p 1,173.50p 1,148.50p 1,152.00p 256224
09/12/2021 1,170.00p 1,185.00p 1,149.00p 1,164.50p 225906
08/12/2021 1,180.00p 1,186.30p 1,158.00p 1,174.50p 462117
07/12/2021 1,138.00p 1,164.50p 1,132.50p 1,156.00p 225906
06/12/2021 1,156.50p 1,156.50p 1,120.21p 1,133.50p 324491
03/12/2021 1,128.00p 1,148.00p 1,127.00p 1,128.00p 286718
02/12/2021 1,112.00p 1,128.50p 1,101.50p 1,118.00p 356963
01/12/2021 1,090.50p 1,117.50p 1,087.00p 1,111.00p 388020
30/11/2021 1,092.50p 1,094.00p 1,066.00p 1,079.50p 491502
29/11/2021 1,095.00p 1,121.50p 1,092.00p 1,096.00p 375098
26/11/2021 1,115.00p 1,116.55p 1,071.50p 1,071.50p 854763
25/11/2021 1,172.00p 1,172.00p 1,125.00p 1,143.50p 124027
24/11/2021 1,122.00p 1,150.00p 1,122.00p 1,141.50p 166267
23/11/2021 1,107.00p 1,153.51p 1,107.00p 1,137.00p 239519
22/11/2021 1,120.00p 1,159.76p 1,120.00p 1,131.00p 423359
19/11/2021 1,159.50p 1,159.50p 1,119.50p 1,131.50p 734819
18/11/2021 1,139.00p 1,140.50p 1,113.00p 1,140.00p 638793
17/11/2021 1,105.00p 1,140.00p 1,105.00p 1,110.50p 364202
16/11/2021 1,170.00p 1,170.00p 1,127.50p 1,130.50p 226577
15/11/2021 1,140.00p 1,160.00p 1,140.00p 1,142.00p 172206
12/11/2021 1,181.50p 1,181.50p 1,146.50p 1,148.50p 250096
11/11/2021 1,136.00p 1,157.95p 1,136.00p 1,154.00p 475323
10/11/2021 1,145.50p 1,147.00p 1,128.50p 1,134.50p 399254
09/11/2021 1,140.50p 1,163.00p 1,116.00p 1,129.00p 577140
08/11/2021 1,166.50p 1,166.50p 1,138.00p 1,147.50p 425096
05/11/2021 1,188.00p 1,188.00p 1,147.50p 1,151.00p 347654
04/11/2021 1,160.00p 1,175.50p 1,123.50p 1,157.00p 548765
03/11/2021 1,169.50p 1,176.50p 1,145.00p 1,145.00p 429833

*Close Price adjusted for both dividends and splits