Vistry Group (VTY) Share Price

Personal & Household Goods Sector


Date Open High Low Close* Volume
02/11/2021 1,190.00p 1,201.00p 1,167.50p 1,171.00p 459581
01/11/2021 1,210.00p 1,212.49p 1,182.50p 1,192.00p 489634
29/10/2021 1,214.00p 1,236.00p 1,198.50p 1,220.00p 437985
28/10/2021 1,191.00p 1,225.50p 1,191.00p 1,209.50p 259208
27/10/2021 1,179.00p 1,230.00p 1,179.00p 1,219.50p 399144
26/10/2021 1,144.00p 1,198.50p 1,144.00p 1,192.00p 180413
25/10/2021 1,160.50p 1,172.00p 1,155.50p 1,167.00p 952990
22/10/2021 1,205.00p 1,208.50p 1,159.00p 1,165.50p 503191
21/10/2021 1,194.00p 1,212.50p 1,191.94p 1,202.00p 1127186
20/10/2021 1,218.00p 1,220.50p 1,197.00p 1,204.50p 713508
19/10/2021 1,213.50p 1,230.50p 1,202.50p 1,220.50p 482708
18/10/2021 1,189.00p 1,207.50p 1,178.44p 1,205.00p 386342
15/10/2021 1,195.50p 1,196.00p 1,175.00p 1,195.50p 370026
14/10/2021 1,168.50p 1,195.50p 1,161.00p 1,184.00p 410216
13/10/2021 1,097.50p 1,178.00p 1,097.50p 1,178.00p 357723
12/10/2021 1,097.50p 1,127.00p 1,097.50p 1,125.00p 710790
11/10/2021 1,135.00p 1,135.00p 1,098.00p 1,119.50p 390704
08/10/2021 1,110.00p 1,142.00p 1,110.00p 1,122.00p 287274
07/10/2021 1,124.50p 1,141.00p 1,110.00p 1,135.00p 1107745
06/10/2021 1,145.00p 1,164.00p 1,116.50p 1,129.50p 560322
05/10/2021 1,197.00p 1,204.00p 1,167.50p 1,168.00p 365884
04/10/2021 1,190.00p 1,207.00p 1,181.00p 1,197.00p 395384
01/10/2021 1,199.50p 1,216.50p 1,181.50p 1,200.50p 762668
30/09/2021 1,206.50p 1,230.00p 1,194.00p 1,222.00p 871672
29/09/2021 1,199.50p 1,209.00p 1,189.00p 1,190.50p 273121
28/09/2021 1,228.00p 1,230.50p 1,189.50p 1,189.50p 546487
27/09/2021 1,252.00p 1,252.00p 1,219.50p 1,227.00p 515059
24/09/2021 1,229.00p 1,253.00p 1,222.00p 1,225.00p 484322
23/09/2021 1,263.00p 1,278.50p 1,254.50p 1,261.50p 375694
22/09/2021 1,222.00p 1,259.50p 1,222.00p 1,252.00p 611906
21/09/2021 1,232.00p 1,258.50p 1,215.50p 1,237.50p 445251
20/09/2021 1,217.00p 1,242.00p 1,213.50p 1,225.00p 519472
17/09/2021 1,247.50p 1,263.50p 1,232.50p 1,241.50p 936509
16/09/2021 1,205.00p 1,245.00p 1,199.50p 1,236.00p 414242
15/09/2021 1,218.50p 1,221.00p 1,199.50p 1,205.00p 384991
14/09/2021 1,225.50p 1,225.50p 1,201.00p 1,210.00p 587603
13/09/2021 1,189.00p 1,211.50p 1,186.50p 1,211.50p 433318
10/09/2021 1,180.50p 1,188.50p 1,167.35p 1,182.50p 361477
09/09/2021 1,148.50p 1,186.50p 1,145.50p 1,180.50p 1240548
08/09/2021 1,248.50p 1,248.50p 1,159.00p 1,159.50p 1012483
07/09/2021 1,251.00p 1,301.50p 1,222.50p 1,224.50p 1384958
06/09/2021 1,213.50p 1,227.50p 1,197.47p 1,223.50p 420928
03/09/2021 1,205.00p 1,211.12p 1,180.00p 1,203.50p 539228
02/09/2021 1,212.50p 1,212.50p 1,174.50p 1,176.50p 386888
01/09/2021 1,239.00p 1,239.00p 1,202.50p 1,205.00p 243300
31/08/2021 1,206.00p 1,215.50p 1,190.50p 1,210.00p 523555
27/08/2021 1,240.50p 1,240.50p 1,202.00p 1,208.00p 555426
26/08/2021 1,214.50p 1,246.50p 1,209.81p 1,210.00p 334483
25/08/2021 1,258.50p 1,258.50p 1,229.50p 1,229.50p 331219
24/08/2021 1,211.50p 1,239.50p 1,189.00p 1,239.50p 179360
23/08/2021 1,234.00p 1,234.00p 1,184.50p 1,184.50p 199273
20/08/2021 1,239.50p 1,239.50p 1,194.65p 1,202.00p 166674
19/08/2021 1,221.50p 1,240.00p 1,206.00p 1,207.00p 390563
18/08/2021 1,220.00p 1,241.00p 1,196.50p 1,237.50p 463058
17/08/2021 1,223.50p 1,225.64p 1,190.00p 1,202.50p 332256
16/08/2021 1,195.00p 1,202.50p 1,185.85p 1,202.50p 158870
13/08/2021 1,241.00p 1,241.00p 1,202.00p 1,202.00p 237731
12/08/2021 1,183.00p 1,225.00p 1,183.00p 1,208.00p 267027
11/08/2021 1,239.50p 1,239.50p 1,201.00p 1,208.00p 389958
10/08/2021 1,213.00p 1,228.00p 1,186.00p 1,206.50p 454833
09/08/2021 1,220.50p 1,220.50p 1,192.50p 1,198.00p 151287
06/08/2021 1,180.00p 1,219.00p 1,180.00p 1,218.00p 137808
05/08/2021 1,199.00p 1,210.50p 1,187.50p 1,209.50p 232814
04/08/2021 1,222.00p 1,234.00p 1,205.00p 1,207.00p 216650
03/08/2021 1,185.00p 1,220.07p 1,185.00p 1,214.50p 231034
02/08/2021 1,212.50p 1,219.00p 1,199.00p 1,205.50p 164137
30/07/2021 1,212.00p 1,212.00p 1,184.70p 1,192.50p 194072
29/07/2021 1,196.00p 1,211.50p 1,187.00p 1,204.50p 214304
28/07/2021 1,206.50p 1,214.00p 1,186.50p 1,191.00p 469054
27/07/2021 1,208.00p 1,210.50p 1,178.77p 1,191.00p 238205
26/07/2021 1,210.50p 1,216.50p 1,190.50p 1,212.00p 185762
23/07/2021 1,161.00p 1,207.50p 1,161.00p 1,207.50p 285819
22/07/2021 1,192.50p 1,206.29p 1,188.50p 1,190.00p 263203
21/07/2021 1,158.50p 1,183.50p 1,155.50p 1,183.50p 208759
20/07/2021 1,138.50p 1,152.00p 1,126.00p 1,147.00p 365139
19/07/2021 1,136.50p 1,144.58p 1,112.10p 1,122.00p 438510
16/07/2021 1,166.00p 1,179.00p 1,154.50p 1,155.50p 291608
15/07/2021 1,183.50p 1,201.50p 1,167.50p 1,171.00p 565096
14/07/2021 1,198.50p 1,210.50p 1,183.50p 1,206.00p 271710
13/07/2021 1,178.00p 1,221.00p 1,178.00p 1,197.50p 327665
12/07/2021 1,216.00p 1,222.50p 1,192.00p 1,207.00p 345941
09/07/2021 1,206.00p 1,222.89p 1,184.00p 1,221.50p 280552
08/07/2021 1,230.00p 1,230.00p 1,167.50p 1,182.00p 389922
07/07/2021 1,237.00p 1,237.50p 1,201.50p 1,220.00p 482771
06/07/2021 1,250.00p 1,250.00p 1,207.00p 1,212.50p 284171
05/07/2021 1,212.00p 1,239.50p 1,189.02p 1,236.50p 387826
02/07/2021 1,175.00p 1,216.50p 1,175.00p 1,196.50p 333578
01/07/2021 1,182.00p 1,205.00p 1,174.50p 1,196.00p 519567
30/06/2021 1,222.50p 1,222.50p 1,170.00p 1,176.50p 513064
29/06/2021 1,171.50p 1,214.00p 1,171.50p 1,193.50p 253857
28/06/2021 1,181.00p 1,207.50p 1,181.00p 1,194.50p 319302
25/06/2021 1,189.00p 1,219.50p 1,185.24p 1,204.50p 290166
24/06/2021 1,215.50p 1,232.00p 1,208.08p 1,213.50p 678970
23/06/2021 1,208.50p 1,230.50p 1,207.00p 1,208.50p 462869
22/06/2021 1,202.00p 1,230.00p 1,199.94p 1,225.50p 447276
21/06/2021 1,182.00p 1,218.00p 1,182.00p 1,215.50p 701325
18/06/2021 1,245.00p 1,251.50p 1,203.50p 1,203.50p 616475
17/06/2021 1,231.50p 1,240.50p 1,223.00p 1,240.50p 437955
16/06/2021 1,258.50p 1,268.50p 1,237.50p 1,246.00p 512249
15/06/2021 1,260.00p 1,260.00p 1,231.50p 1,246.50p 766713
14/06/2021 1,227.00p 1,264.00p 1,227.00p 1,249.00p 253768
11/06/2021 1,266.00p 1,270.00p 1,244.50p 1,257.00p 384279
10/06/2021 1,240.50p 1,266.50p 1,237.50p 1,245.00p 413009
09/06/2021 1,271.00p 1,290.50p 1,263.00p 1,264.00p 569371
08/06/2021 1,297.00p 1,320.19p 1,289.00p 1,294.50p 525977
07/06/2021 1,309.00p 1,335.00p 1,300.50p 1,318.00p 315780
04/06/2021 1,314.50p 1,318.00p 1,289.19p 1,300.50p 289548
03/06/2021 1,339.00p 1,344.50p 1,304.50p 1,310.50p 292796
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

*Close Price adjusted for both dividends and splits