Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/02/2020 1,442.00p 1,449.00p 1,391.00p 1,403.00p 920581
21/02/2020 1,445.00p 1,460.00p 1,435.00p 1,457.00p 609851
20/02/2020 1,485.00p 1,491.80p 1,450.00p 1,453.00p 577421
19/02/2020 1,450.00p 1,479.00p 1,449.00p 1,478.00p 687607
18/02/2020 1,475.00p 1,475.00p 1,455.00p 1,458.00p 448329
17/02/2020 1,460.00p 1,471.00p 1,453.00p 1,469.00p 583056
14/02/2020 1,459.00p 1,459.00p 1,437.00p 1,459.00p 765563
13/02/2020 1,450.00p 1,450.00p 1,424.00p 1,439.00p 682357
12/02/2020 1,426.00p 1,435.00p 1,417.00p 1,435.00p 633405
11/02/2020 1,411.00p 1,428.00p 1,409.48p 1,428.00p 595987
10/02/2020 1,385.00p 1,408.00p 1,385.00p 1,402.00p 605664
07/02/2020 1,383.00p 1,399.00p 1,376.22p 1,398.00p 408160
06/02/2020 1,430.00p 1,430.00p 1,392.00p 1,394.00p 728738
05/02/2020 1,431.00p 1,431.00p 1,405.00p 1,420.00p 1104628
04/02/2020 1,401.00p 1,416.05p 1,380.00p 1,414.00p 760261
03/02/2020 1,377.00p 1,399.00p 1,370.89p 1,381.00p 615106
31/01/2020 1,395.00p 1,400.00p 1,373.00p 1,380.00p 577269
30/01/2020 1,382.00p 1,402.64p 1,370.00p 1,379.00p 599246
29/01/2020 1,397.00p 1,403.00p 1,385.00p 1,385.00p 646532
28/01/2020 1,334.00p 1,400.21p 1,334.00p 1,397.00p 796455
27/01/2020 1,380.00p 1,380.00p 1,344.00p 1,364.00p 586149
24/01/2020 1,395.00p 1,395.00p 1,359.00p 1,374.00p 1077620
23/01/2020 1,387.00p 1,397.00p 1,356.00p 1,363.00p 721238
22/01/2020 1,387.00p 1,389.00p 1,368.00p 1,382.00p 1266901
21/01/2020 1,353.00p 1,367.00p 1,339.48p 1,367.00p 982978
20/01/2020 1,331.00p 1,358.00p 1,331.00p 1,356.00p 517713
17/01/2020 1,339.00p 1,355.00p 1,321.00p 1,350.00p 733540
16/01/2020 1,325.00p 1,328.31p 1,310.25p 1,319.00p 812512
15/01/2020 1,363.00p 1,363.00p 1,303.00p 1,303.00p 1333728
14/01/2020 1,295.00p 1,342.00p 1,286.00p 1,342.00p 1299696
13/01/2020 1,280.00p 1,301.00p 1,279.00p 1,285.00p 871166
10/01/2020 1,268.00p 1,284.48p 1,263.00p 1,269.00p 888456
09/01/2020 1,250.00p 1,272.00p 1,250.00p 1,270.00p 744739
08/01/2020 1,276.00p 1,281.00p 1,257.00p 1,259.00p 917856
07/01/2020 1,234.00p 1,291.00p 1,231.70p 1,291.00p 1881411
06/01/2020 1,296.00p 1,303.00p 1,209.00p 1,209.00p 2116884
03/01/2020 1,342.00p 1,348.87p 1,298.00p 1,312.00p 656602
02/01/2020 1,361.00p 1,383.56p 1,358.00p 1,381.00p 320843
31/12/2019 1,365.00p 1,373.00p 1,355.10p 1,358.00p 151222
30/12/2019 1,368.00p 1,378.00p 1,360.00p 1,363.00p 217556
27/12/2019 1,379.00p 1,379.00p 1,360.00p 1,373.00p 349323
24/12/2019 1,355.00p 1,377.12p 1,343.50p 1,375.00p 128424
23/12/2019 1,367.00p 1,394.40p 1,367.00p 1,387.00p 512798
20/12/2019 1,375.00p 1,385.00p 1,362.72p 1,373.00p 1285509
19/12/2019 1,397.00p 1,398.00p 1,373.00p 1,384.00p 410603
18/12/2019 1,396.00p 1,398.00p 1,360.00p 1,373.00p 758307
17/12/2019 1,400.00p 1,400.00p 1,349.00p 1,396.00p 951456
16/12/2019 1,351.00p 1,402.55p 1,351.00p 1,399.00p 967221
13/12/2019 1,333.00p 1,394.00p 1,332.18p 1,360.00p 1702864
12/12/2019 1,265.00p 1,270.00p 1,246.00p 1,251.00p 517182
11/12/2019 1,245.00p 1,255.00p 1,221.83p 1,255.00p 963737
10/12/2019 1,238.00p 1,257.00p 1,237.00p 1,245.00p 466696
09/12/2019 1,248.00p 1,250.00p 1,236.00p 1,249.00p 509747
06/12/2019 1,216.00p 1,246.00p 1,216.00p 1,237.00p 400302
05/12/2019 1,230.00p 1,244.00p 1,220.00p 1,226.00p 542201
04/12/2019 1,213.00p 1,229.00p 1,191.00p 1,223.00p 500772
03/12/2019 1,222.00p 1,222.00p 1,195.00p 1,203.00p 364145
02/12/2019 1,234.00p 1,241.16p 1,210.00p 1,211.00p 464347
29/11/2019 1,234.00p 1,250.00p 1,221.00p 1,225.00p 242360
28/11/2019 1,246.00p 1,252.10p 1,234.88p 1,241.00p 264932
27/11/2019 1,224.00p 1,246.00p 1,209.00p 1,242.00p 434216
26/11/2019 1,229.00p 1,229.00p 1,206.00p 1,213.00p 498732
25/11/2019 1,190.00p 1,227.88p 1,188.00p 1,219.00p 440194
22/11/2019 1,174.00p 1,194.00p 1,156.00p 1,194.00p 421512
21/11/2019 1,171.00p 1,171.00p 1,148.00p 1,167.00p 317489
20/11/2019 1,165.00p 1,167.00p 1,147.00p 1,163.00p 216721
19/11/2019 1,178.00p 1,185.00p 1,161.00p 1,161.00p 376658
18/11/2019 1,167.00p 1,184.00p 1,152.00p 1,168.00p 473005
15/11/2019 1,133.00p 1,165.00p 1,127.00p 1,160.00p 650582
14/11/2019 1,163.00p 1,163.00p 1,120.00p 1,125.00p 629066
13/11/2019 1,150.00p 1,171.00p 1,130.00p 1,143.00p 500807
12/11/2019 1,168.00p 1,185.00p 1,153.00p 1,156.00p 572740
11/11/2019 1,142.00p 1,165.00p 1,130.00p 1,165.00p 808804
08/11/2019 1,130.00p 1,146.00p 1,121.00p 1,138.00p 978268
07/11/2019 1,147.00p 1,172.00p 1,137.00p 1,155.00p 649630
06/11/2019 1,190.00p 1,190.00p 1,153.00p 1,163.00p 135510
05/11/2019 1,180.00p 1,180.00p 1,160.00p 1,174.00p 229710
04/11/2019 1,186.00p 1,189.00p 1,165.00p 1,167.00p 193278
01/11/2019 1,186.00p 1,186.00p 1,167.00p 1,181.00p 193753
31/10/2019 1,181.00p 1,187.00p 1,158.00p 1,170.00p 271027
30/10/2019 1,210.00p 1,210.00p 1,181.00p 1,188.00p 263780
29/10/2019 1,220.00p 1,220.00p 1,188.00p 1,199.00p 263642
28/10/2019 1,218.00p 1,223.00p 1,195.00p 1,215.00p 225341
25/10/2019 1,175.00p 1,213.00p 1,175.00p 1,194.00p 253202
24/10/2019 1,201.00p 1,212.00p 1,181.00p 1,190.00p 267509
23/10/2019 1,200.00p 1,218.00p 1,190.00p 1,195.00p 659299
22/10/2019 1,221.00p 1,223.00p 1,188.00p 1,219.00p 434463
21/10/2019 1,226.00p 1,240.00p 1,212.00p 1,220.00p 357274
18/10/2019 1,219.00p 1,241.00p 1,208.00p 1,226.00p 433835
17/10/2019 1,208.00p 1,256.00p 1,180.00p 1,211.00p 563983
16/10/2019 1,230.00p 1,230.00p 1,179.00p 1,213.00p 660841
15/10/2019 1,183.00p 1,238.00p 1,177.00p 1,223.00p 734888
14/10/2019 1,184.00p 1,186.00p 1,139.00p 1,178.00p 528845
11/10/2019 1,066.00p 1,193.00p 1,066.00p 1,187.00p 911645
10/10/2019 1,056.00p 1,076.00p 1,043.00p 1,063.00p 253145
09/10/2019 1,068.00p 1,068.00p 1,046.00p 1,050.00p 289268
08/10/2019 1,092.00p 1,092.00p 1,053.00p 1,062.00p 329163
07/10/2019 1,095.00p 1,095.00p 1,069.75p 1,082.00p 303212
04/10/2019 1,082.00p 1,090.00p 1,072.00p 1,088.00p 273402
03/10/2019 1,093.00p 1,093.00p 1,059.00p 1,080.00p 263881
02/10/2019 1,112.00p 1,112.00p 1,076.00p 1,087.00p 416638
01/10/2019 1,085.00p 1,125.00p 1,085.00p 1,108.00p 255570
30/09/2019 1,091.00p 1,114.00p 1,091.00p 1,114.00p 224056
27/09/2019 1,089.00p 1,104.00p 1,079.00p 1,102.00p 540603
26/09/2019 1,087.00p 1,087.00p 1,058.00p 1,079.00p 249234
25/09/2019 1,110.00p 1,112.76p 1,085.00p 1,094.00p 237699
24/09/2019 1,130.00p 1,134.25p 1,109.00p 1,112.00p 330031
23/09/2019 1,128.00p 1,128.00p 1,105.00p 1,120.00p 254751
20/09/2019 1,089.00p 1,140.00p 1,087.68p 1,122.00p 704803
19/09/2019 1,086.00p 1,106.00p 1,085.00p 1,088.00p 279745
18/09/2019 1,106.00p 1,117.00p 1,086.00p 1,097.00p 337684
17/09/2019 1,100.00p 1,116.00p 1,089.00p 1,112.00p 484371
16/09/2019 1,130.00p 1,138.00p 1,101.00p 1,109.00p 313247
13/09/2019 1,053.00p 1,135.00p 1,047.78p 1,135.00p 499507
12/09/2019 1,041.00p 1,071.00p 1,032.00p 1,050.00p 316730
11/09/2019 1,036.00p 1,057.00p 1,027.00p 1,035.00p 456793
10/09/2019 1,070.00p 1,070.00p 996.50p 1,022.00p 554334
09/09/2019 1,058.00p 1,062.00p 1,049.25p 1,059.00p 278548
06/09/2019 1,013.00p 1,055.00p 1,013.00p 1,055.00p 279609
05/09/2019 1,035.00p 1,052.00p 1,024.00p 1,037.00p 201518
04/09/2019 1,043.00p 1,043.00p 1,013.00p 1,033.00p 161812
03/09/2019 1,047.00p 1,047.00p 1,019.00p 1,028.00p 202651
02/09/2019 1,028.00p 1,045.00p 1,028.00p 1,037.00p 204985
30/08/2019 1,029.00p 1,036.00p 1,024.00p 1,028.00p 281937
29/08/2019 1,020.00p 1,032.00p 1,015.00p 1,025.00p 227284
28/08/2019 1,058.00p 1,068.00p 1,014.00p 1,019.00p 371831
27/08/2019 1,052.00p 1,061.00p 1,036.00p 1,055.00p 300040
23/08/2019 1,034.00p 1,068.00p 1,034.00p 1,047.00p 398812
22/08/2019 1,049.00p 1,049.00p 1,021.00p 1,032.00p 334137
21/08/2019 1,038.00p 1,040.00p 1,026.00p 1,033.00p 456226
20/08/2019 1,049.00p 1,049.00p 1,023.00p 1,028.00p 190466
19/08/2019 1,030.00p 1,041.00p 1,025.00p 1,038.00p 168678
16/08/2019 1,023.00p 1,029.00p 1,018.00p 1,028.00p 159096
15/08/2019 1,022.00p 1,033.00p 1,016.00p 1,019.00p 258183
14/08/2019 1,053.00p 1,053.00p 1,024.00p 1,025.00p 173298
13/08/2019 1,032.00p 1,049.00p 1,015.00p 1,042.00p 390453
12/08/2019 1,045.00p 1,050.00p 1,030.00p 1,032.00p 233393
09/08/2019 1,026.00p 1,042.00p 1,020.00p 1,037.00p 187523
08/08/2019 1,038.00p 1,054.00p 1,013.00p 1,034.00p 270965
07/08/2019 1,035.00p 1,045.00p 1,025.00p 1,034.00p 260945
06/08/2019 1,033.00p 1,051.00p 1,032.45p 1,033.00p 281767
05/08/2019 1,049.00p 1,051.57p 1,029.00p 1,030.00p 288682
02/08/2019 1,067.00p 1,072.00p 1,050.00p 1,067.00p 332379
01/08/2019 1,057.00p 1,079.00p 1,050.00p 1,074.00p 413067
31/07/2019 1,084.00p 1,084.00p 1,038.00p 1,053.00p 665890
30/07/2019 1,083.00p 1,087.00p 1,060.00p 1,066.00p 378016
29/07/2019 1,088.00p 1,093.00p 1,077.00p 1,080.00p 347460
26/07/2019 1,100.00p 1,100.00p 1,087.00p 1,097.00p 135832
25/07/2019 1,090.00p 1,096.52p 1,070.00p 1,091.00p 210788
24/07/2019 1,081.00p 1,107.00p 1,063.00p 1,093.00p 335364
23/07/2019 1,085.00p 1,085.00p 1,067.00p 1,073.00p 219829
22/07/2019 1,051.00p 1,075.00p 1,049.00p 1,075.00p 373363
19/07/2019 1,041.00p 1,055.00p 1,036.00p 1,050.00p 372334
18/07/2019 1,041.00p 1,060.00p 1,041.00p 1,057.00p 435344
17/07/2019 1,054.00p 1,062.00p 1,044.00p 1,051.00p 275402
16/07/2019 1,056.00p 1,064.00p 1,043.00p 1,055.00p 210601
15/07/2019 1,068.00p 1,072.00p 1,057.00p 1,063.00p 315996
12/07/2019 1,045.00p 1,067.00p 1,040.00p 1,067.00p 265607
11/07/2019 1,033.00p 1,041.00p 1,021.00p 1,041.00p 538344
10/07/2019 1,029.00p 1,029.00p 1,001.51p 1,017.00p 429536
09/07/2019 1,049.00p 1,049.00p 1,009.00p 1,016.00p 478519
08/07/2019 1,024.00p 1,024.00p 1,008.00p 1,014.00p 377266
05/07/2019 1,045.00p 1,045.00p 1,013.00p 1,018.00p 156002
04/07/2019 1,050.00p 1,050.00p 1,032.00p 1,033.00p 110972
03/07/2019 1,024.00p 1,039.00p 1,018.00p 1,038.00p 180043
02/07/2019 1,039.00p 1,045.00p 1,025.00p 1,035.00p 178678
01/07/2019 1,039.00p 1,042.00p 1,026.00p 1,036.00p 199619
28/06/2019 1,020.00p 1,044.00p 1,020.00p 1,033.00p 192561
27/06/2019 1,017.00p 1,024.00p 1,013.00p 1,019.00p 249143
26/06/2019 1,013.00p 1,020.00p 1,008.00p 1,016.00p 154571
25/06/2019 1,022.00p 1,022.00p 1,009.00p 1,018.00p 156250
24/06/2019 1,032.00p 1,034.35p 1,005.50p 1,017.00p 200312
21/06/2019 1,027.00p 1,038.00p 1,018.00p 1,020.00p 901553
20/06/2019 1,013.00p 1,025.00p 998.96p 1,025.00p 286786
19/06/2019 1,027.00p 1,037.00p 1,010.00p 1,011.00p 243306
18/06/2019 1,023.00p 1,023.00p 1,010.00p 1,020.00p 231478
17/06/2019 1,029.00p 1,033.00p 1,019.00p 1,022.00p 183177
14/06/2019 1,032.00p 1,035.00p 1,016.00p 1,018.00p 195601
13/06/2019 1,015.00p 1,030.55p 1,010.00p 1,029.00p 323648
12/06/2019 1,019.00p 1,019.00p 1,004.00p 1,013.00p 208252
11/06/2019 1,029.00p 1,031.00p 1,014.00p 1,017.00p 215239
10/06/2019 1,020.00p 1,024.00p 1,010.00p 1,018.00p 234988
07/06/2019 997.00p 1,014.00p 996.00p 1,014.00p 165757
06/06/2019 998.00p 1,009.00p 991.00p 1,000.00p 202131
05/06/2019 987.50p 1,016.00p 976.00p 1,000.00p 177957
04/06/2019 958.50p 990.00p 958.50p 990.00p 347456
03/06/2019 983.00p 983.00p 959.75p 975.00p 213837
31/05/2019 999.00p 999.00p 973.50p 978.50p 168874
30/05/2019 998.50p 998.50p 985.50p 992.00p 161665
29/05/2019 993.50p 1,005.00p 982.00p 984.00p 200940
28/05/2019 1,008.00p 1,008.00p 989.50p 996.50p 421937
24/05/2019 990.00p 1,002.55p 990.00p 994.50p 285724
23/05/2019 996.50p 1,004.82p 984.00p 988.50p 241224
22/05/2019 1,050.00p 1,065.09p 1,008.00p 1,012.00p 434054
21/05/2019 1,002.00p 1,048.00p 1,002.00p 1,045.00p 378021
20/05/2019 1,053.00p 1,053.00p 1,012.00p 1,013.00p 318417
17/05/2019 1,053.00p 1,056.00p 1,042.00p 1,046.00p 241626
16/05/2019 1,045.00p 1,054.00p 1,039.79p 1,054.00p 226571
15/05/2019 1,049.00p 1,055.00p 1,041.00p 1,046.00p 231524
14/05/2019 1,048.00p 1,054.00p 1,037.00p 1,053.00p 404507

*Close Price adjusted for both dividends and splits