Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
13/05/2019 1,055.00p 1,056.05p 1,031.51p 1,042.00p 178400
10/05/2019 1,066.00p 1,068.00p 1,053.00p 1,058.00p 164461
09/05/2019 1,075.00p 1,075.00p 1,050.00p 1,061.00p 270351
08/05/2019 1,090.00p 1,091.00p 1,060.00p 1,069.00p 158186
07/05/2019 1,110.00p 1,110.00p 1,069.00p 1,084.00p 227539
03/05/2019 1,104.00p 1,109.00p 1,086.00p 1,087.00p 222814
02/05/2019 1,111.00p 1,113.00p 1,092.00p 1,100.00p 278113
01/05/2019 1,115.00p 1,120.00p 1,102.00p 1,118.00p 87663
30/04/2019 1,092.00p 1,130.00p 1,092.00p 1,110.00p 176389
29/04/2019 1,111.00p 1,120.00p 1,104.00p 1,116.00p 183000
26/04/2019 1,117.00p 1,117.00p 1,093.00p 1,102.00p 228290
25/04/2019 1,117.00p 1,130.44p 1,069.00p 1,110.00p 549383
24/04/2019 1,122.00p 1,146.00p 1,119.96p 1,146.00p 396929
23/04/2019 1,124.00p 1,124.00p 1,100.00p 1,119.00p 379861
18/04/2019 1,118.00p 1,131.00p 1,109.00p 1,118.00p 152462
17/04/2019 1,135.00p 1,140.00p 1,113.00p 1,120.00p 331841
16/04/2019 1,120.00p 1,128.00p 1,110.00p 1,125.00p 249208
15/04/2019 1,095.00p 1,120.00p 1,091.62p 1,116.00p 223307
12/04/2019 1,095.00p 1,100.00p 1,086.00p 1,093.00p 340631
11/04/2019 1,087.00p 1,099.00p 1,076.73p 1,099.00p 526489
10/04/2019 1,081.00p 1,089.36p 1,064.00p 1,070.00p 142854
09/04/2019 1,097.00p 1,100.00p 1,070.00p 1,077.00p 291722
08/04/2019 1,098.00p 1,107.00p 1,080.00p 1,099.00p 379786
05/04/2019 1,109.00p 1,114.00p 1,082.00p 1,091.00p 314123
04/04/2019 1,111.00p 1,119.00p 1,095.79p 1,112.00p 340213
03/04/2019 1,081.00p 1,112.00p 1,079.50p 1,099.00p 376250
02/04/2019 1,090.00p 1,090.00p 1,054.00p 1,073.00p 447027
01/04/2019 1,078.00p 1,089.00p 1,069.40p 1,077.00p 279534
29/03/2019 1,082.00p 1,082.00p 1,056.50p 1,063.50p 326466
28/03/2019 1,077.00p 1,085.22p 1,060.50p 1,072.00p 433665
27/03/2019 1,120.00p 1,138.50p 1,102.50p 1,106.00p 409153
26/03/2019 1,110.00p 1,137.00p 1,098.00p 1,105.50p 545263
25/03/2019 1,096.00p 1,102.00p 1,075.50p 1,087.00p 456989
22/03/2019 1,101.50p 1,109.50p 1,083.00p 1,085.00p 409737
21/03/2019 1,114.50p 1,116.63p 1,078.50p 1,097.00p 464747
20/03/2019 1,157.00p 1,160.18p 1,117.50p 1,122.00p 423411
19/03/2019 1,166.50p 1,166.50p 1,147.50p 1,153.50p 272979
18/03/2019 1,169.50p 1,176.50p 1,150.00p 1,158.50p 295309
15/03/2019 1,156.00p 1,184.50p 1,156.00p 1,177.00p 1129106
14/03/2019 1,124.50p 1,170.50p 1,124.50p 1,163.00p 624935
13/03/2019 1,130.50p 1,134.00p 1,118.50p 1,131.00p 387879
12/03/2019 1,131.00p 1,150.50p 1,121.00p 1,128.00p 388427
11/03/2019 1,149.00p 1,168.00p 1,117.00p 1,122.50p 376613
08/03/2019 1,145.00p 1,145.00p 1,125.50p 1,141.00p 403989
07/03/2019 1,160.00p 1,160.00p 1,134.82p 1,142.00p 414637
06/03/2019 1,157.00p 1,166.00p 1,150.99p 1,162.50p 382351
05/03/2019 1,150.00p 1,156.00p 1,132.50p 1,155.00p 550122
04/03/2019 1,124.50p 1,146.00p 1,116.00p 1,141.50p 493305
01/03/2019 1,099.50p 1,131.79p 1,089.00p 1,126.00p 553762
28/02/2019 1,070.00p 1,082.00p 1,044.50p 1,081.50p 701594
27/02/2019 1,037.00p 1,066.50p 1,027.50p 1,064.50p 385185
26/02/2019 997.40p 1,056.00p 997.40p 1,042.00p 434500
25/02/2019 1,029.00p 1,029.00p 995.60p 1,012.50p 444808
22/02/2019 1,026.00p 1,032.11p 1,013.50p 1,020.00p 227809
21/02/2019 1,016.50p 1,025.00p 1,009.00p 1,025.00p 309325
20/02/2019 1,019.00p 1,022.50p 1,003.00p 1,014.00p 406160
19/02/2019 1,001.00p 1,021.68p 1,001.00p 1,016.50p 213630
18/02/2019 992.20p 1,024.00p 992.20p 1,005.50p 239807
15/02/2019 1,010.00p 1,015.00p 1,005.00p 1,012.00p 400460
14/02/2019 1,009.00p 1,032.50p 1,004.50p 1,010.00p 514767
13/02/2019 1,014.00p 1,025.50p 1,001.50p 1,015.00p 694736
12/02/2019 1,035.00p 1,035.00p 1,000.00p 1,004.00p 432828
11/02/2019 1,012.50p 1,034.50p 1,005.00p 1,028.50p 634784
08/02/2019 1,020.00p 1,033.00p 1,020.00p 1,028.00p 240161
07/02/2019 1,039.00p 1,039.00p 1,022.00p 1,022.00p 302990
06/02/2019 1,032.50p 1,051.80p 1,031.50p 1,040.00p 386335
05/02/2019 1,029.00p 1,035.00p 1,014.50p 1,027.00p 231793
04/02/2019 1,032.00p 1,038.00p 1,024.50p 1,029.50p 250898
01/02/2019 1,018.50p 1,033.00p 1,004.00p 1,033.00p 275938
31/01/2019 1,010.50p 1,035.50p 1,010.50p 1,014.00p 384824
30/01/2019 1,010.00p 1,027.50p 999.80p 1,023.50p 283869
29/01/2019 985.60p 1,036.00p 985.60p 1,012.00p 564429
28/01/2019 996.20p 1,007.50p 994.00p 997.80p 546020
25/01/2019 995.00p 1,008.50p 995.00p 1,004.50p 217330
24/01/2019 1,011.50p 1,011.50p 979.40p 999.60p 433408
23/01/2019 995.00p 1,015.00p 985.00p 1,005.00p 567570
22/01/2019 980.00p 1,005.00p 980.00p 989.20p 311997
21/01/2019 1,005.00p 1,011.00p 979.60p 991.20p 568075
18/01/2019 958.60p 1,009.00p 958.60p 1,004.00p 849342
17/01/2019 953.20p 960.20p 943.80p 957.00p 316580
16/01/2019 923.60p 985.40p 923.60p 962.20p 818624
15/01/2019 931.40p 943.23p 919.20p 926.80p 431056
14/01/2019 945.80p 951.30p 915.50p 937.00p 333065
11/01/2019 915.00p 941.40p 893.60p 931.00p 457980
10/01/2019 914.80p 925.20p 906.60p 909.00p 228465
09/01/2019 880.00p 928.80p 880.00p 917.80p 363207
08/01/2019 862.40p 897.20p 862.40p 887.00p 218354
07/01/2019 852.00p 878.80p 852.00p 864.80p 224615
04/01/2019 843.40p 880.40p 843.40p 859.00p 210338
03/01/2019 847.40p 876.05p 843.40p 843.60p 272453
02/01/2019 859.20p 868.20p 843.60p 860.00p 232382
31/12/2018 848.00p 862.00p 842.60p 861.80p 63652
28/12/2018 826.20p 855.20p 826.20p 855.20p 265874
27/12/2018 839.60p 855.20p 827.40p 831.00p 152240
24/12/2018 830.00p 849.42p 830.00p 838.40p 33111
21/12/2018 848.00p 857.00p 837.60p 842.60p 404558
20/12/2018 829.80p 854.40p 819.80p 846.60p 256448
19/12/2018 845.60p 862.40p 839.40p 843.80p 293029
18/12/2018 822.20p 859.00p 817.16p 838.40p 350451
17/12/2018 854.00p 854.00p 828.00p 828.00p 441420
14/12/2018 879.40p 879.40p 833.00p 854.00p 507639
13/12/2018 877.40p 882.80p 853.20p 857.00p 300520
12/12/2018 843.60p 881.80p 836.80p 876.80p 479885
11/12/2018 836.80p 859.40p 824.40p 845.60p 452048
10/12/2018 860.40p 870.60p 828.00p 835.40p 602446
07/12/2018 868.80p 895.40p 864.60p 878.40p 480846
06/12/2018 895.20p 898.00p 853.20p 862.00p 798375
05/12/2018 848.20p 892.40p 827.60p 880.00p 664405
04/12/2018 858.60p 871.00p 839.20p 848.60p 349217
03/12/2018 879.20p 882.00p 863.60p 866.80p 471338
30/11/2018 882.00p 882.00p 852.80p 859.40p 573786
29/11/2018 884.20p 898.60p 869.80p 873.00p 355824
28/11/2018 921.60p 935.40p 885.80p 885.80p 389234
27/11/2018 948.00p 948.00p 926.60p 928.00p 335660
26/11/2018 942.80p 973.40p 941.20p 946.00p 344178
23/11/2018 940.20p 962.07p 939.00p 958.80p 356912
22/11/2018 916.80p 951.40p 905.00p 941.00p 416352
21/11/2018 915.60p 925.40p 901.00p 923.40p 384037
20/11/2018 927.40p 931.80p 911.80p 914.20p 448183
19/11/2018 933.60p 947.40p 927.60p 937.60p 292812
16/11/2018 958.00p 979.40p 932.68p 945.00p 636090
15/11/2018 1,039.50p 1,039.50p 935.80p 966.00p 692870
14/11/2018 1,026.00p 1,071.50p 1,015.00p 1,040.50p 520598
13/11/2018 1,003.00p 1,034.00p 1,000.50p 1,034.00p 210020
12/11/2018 1,047.00p 1,047.00p 1,001.50p 1,005.00p 183162
09/11/2018 1,018.00p 1,051.00p 1,010.50p 1,040.00p 253085
08/11/2018 1,008.00p 1,033.50p 998.00p 1,033.50p 281063
07/11/2018 1,021.00p 1,071.36p 1,000.50p 1,012.00p 379300

*Close Price adjusted for both dividends and splits