Vistry Group PLC (VTY.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:44PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,232.00 | 1,287.00 | 1,217.00 | 1,287.00 | 1,287.00 | 1,327,127 |
| May 02, 2024 | 1,208.00 | 1,243.00 | 1,208.00 | 1,225.00 | 1,225.00 | 1,117,328 |
| May 01, 2024 | 1,232.00 | 1,235.00 | 1,195.00 | 1,201.00 | 1,201.00 | 607,944 |
| Apr 30, 2024 | 1,193.00 | 1,206.24 | 1,166.00 | 1,198.00 | 1,198.00 | 1,241,646 |
| Apr 29, 2024 | 1,175.00 | 1,195.01 | 1,092.00 | 1,193.00 | 1,193.00 | 2,601,601 |
| Apr 26, 2024 | 1,149.00 | 1,174.00 | 1,144.00 | 1,174.00 | 1,174.00 | 982,270 |
| Apr 25, 2024 | 1,148.00 | 1,163.00 | 1,132.00 | 1,139.00 | 1,139.00 | 825,371 |
| Apr 24, 2024 | 1,152.00 | 1,169.00 | 1,135.00 | 1,144.00 | 1,144.00 | 1,059,726 |
| Apr 23, 2024 | 1,123.00 | 1,192.00 | 1,123.00 | 1,162.00 | 1,162.00 | 1,736,135 |
| Apr 22, 2024 | 1,114.00 | 1,137.00 | 1,114.00 | 1,119.00 | 1,119.00 | 429,737 |
| Apr 19, 2024 | 1,117.00 | 1,126.00 | 1,098.50 | 1,114.00 | 1,114.00 | 480,074 |
| Apr 18, 2024 | 1,122.00 | 1,129.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1,200,244 |
| Apr 17, 2024 | 1,116.00 | 1,124.00 | 1,102.00 | 1,116.00 | 1,116.00 | 851,244 |
| Apr 16, 2024 | 1,128.00 | 1,135.00 | 1,106.00 | 1,119.00 | 1,119.00 | 607,754 |
| Apr 15, 2024 | 1,150.00 | 1,169.00 | 1,138.00 | 1,152.00 | 1,152.00 | 718,616 |
| Apr 12, 2024 | 1,191.00 | 1,200.00 | 1,145.00 | 1,148.00 | 1,148.00 | 1,044,399 |
| Apr 11, 2024 | 1,160.00 | 1,168.00 | 1,133.00 | 1,152.00 | 1,152.00 | 622,308 |
| Apr 10, 2024 | 1,182.00 | 1,188.00 | 1,148.00 | 1,164.00 | 1,164.00 | 2,811,805 |
| Apr 09, 2024 | 1,187.00 | 1,194.00 | 1,168.50 | 1,170.00 | 1,170.00 | 867,711 |
| Apr 08, 2024 | 1,186.00 | 1,203.00 | 1,186.00 | 1,191.00 | 1,191.00 | 770,256 |
| Apr 05, 2024 | 1,190.00 | 1,196.00 | 1,180.00 | 1,188.00 | 1,188.00 | 470,783 |
| Apr 04, 2024 | 1,202.00 | 1,215.00 | 1,199.00 | 1,211.00 | 1,211.00 | 602,900 |
| Apr 03, 2024 | 1,208.00 | 1,215.00 | 1,186.00 | 1,198.00 | 1,198.00 | 1,396,247 |
| Apr 02, 2024 | 1,240.00 | 1,244.00 | 1,203.00 | 1,206.00 | 1,206.00 | 962,302 |
| Mar 28, 2024 | 1,235.00 | 1,250.00 | 1,218.00 | 1,230.00 | 1,230.00 | 785,780 |
| Mar 27, 2024 | 1,230.00 | 1,237.00 | 1,214.00 | 1,237.00 | 1,237.00 | 1,247,654 |
| Mar 26, 2024 | 1,215.00 | 1,231.00 | 1,197.00 | 1,231.00 | 1,231.00 | 717,627 |
| Mar 25, 2024 | 1,246.00 | 1,246.00 | 1,206.00 | 1,214.00 | 1,214.00 | 1,239,655 |
| Mar 22, 2024 | 1,244.00 | 1,253.00 | 1,238.00 | 1,244.00 | 1,244.00 | 865,713 |
| Mar 21, 2024 | 1,246.00 | 1,258.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1,110,093 |
| Mar 20, 2024 | 1,208.00 | 1,224.00 | 1,198.00 | 1,217.00 | 1,217.00 | 2,492,437 |
| Mar 19, 2024 | 1,215.00 | 1,225.44 | 1,196.00 | 1,213.00 | 1,213.00 | 2,137,243 |
| Mar 18, 2024 | 1,204.00 | 1,222.00 | 1,197.00 | 1,210.00 | 1,210.00 | 1,118,153 |
| Mar 15, 2024 | 1,220.00 | 1,235.00 | 1,196.56 | 1,200.00 | 1,200.00 | 2,927,111 |
| Mar 14, 2024 | 1,131.00 | 1,231.00 | 1,098.00 | 1,207.00 | 1,207.00 | 3,446,195 |
| Mar 13, 2024 | 1,119.00 | 1,125.00 | 1,102.00 | 1,116.00 | 1,116.00 | 1,544,650 |
| Mar 12, 2024 | 1,100.00 | 1,121.00 | 1,098.00 | 1,113.00 | 1,113.00 | 780,051 |
| Mar 11, 2024 | 1,108.00 | 1,122.00 | 1,099.00 | 1,108.00 | 1,108.00 | 1,141,911 |
| Mar 08, 2024 | 1,116.00 | 1,120.00 | 1,100.00 | 1,109.00 | 1,109.00 | 959,936 |
| Mar 07, 2024 | 1,105.00 | 1,124.00 | 1,105.00 | 1,120.00 | 1,120.00 | 689,290 |
| Mar 06, 2024 | 1,102.00 | 1,133.00 | 1,097.49 | 1,111.00 | 1,111.00 | 1,474,463 |
| Mar 05, 2024 | 1,081.00 | 1,104.00 | 1,079.00 | 1,102.00 | 1,102.00 | 827,138 |
| Mar 04, 2024 | 1,099.00 | 1,111.85 | 1,079.40 | 1,092.00 | 1,092.00 | 1,245,362 |
| Mar 01, 2024 | 1,053.00 | 1,133.00 | 1,051.00 | 1,106.00 | 1,106.00 | 2,394,006 |
| Feb 29, 2024 | 1,003.00 | 1,054.00 | 1,003.00 | 1,051.00 | 1,051.00 | 3,263,722 |
| Feb 28, 2024 | 1,007.00 | 1,017.00 | 994.50 | 999.00 | 999.00 | 779,891 |
| Feb 27, 2024 | 1,009.00 | 1,016.00 | 1,001.00 | 1,012.00 | 1,012.00 | 1,571,868 |
| Feb 26, 2024 | 1,005.00 | 1,030.00 | 992.00 | 1,009.00 | 1,009.00 | 2,056,354 |
| Feb 23, 2024 | 1,027.00 | 1,034.00 | 1,018.00 | 1,025.00 | 1,025.00 | 2,216,784 |
| Feb 22, 2024 | 1,014.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,020.00 | 2,696,987 |
| Feb 21, 2024 | 1,003.00 | 1,007.00 | 989.05 | 1,003.00 | 1,003.00 | 1,691,721 |
| Feb 20, 2024 | 985.00 | 994.00 | 978.00 | 988.50 | 988.50 | 628,589 |
| Feb 19, 2024 | 988.00 | 994.00 | 980.50 | 986.00 | 986.00 | 388,513 |
| Feb 16, 2024 | 985.50 | 996.00 | 971.50 | 986.00 | 986.00 | 3,375,943 |
| Feb 15, 2024 | 972.50 | 979.00 | 961.50 | 979.00 | 979.00 | 977,516 |
| Feb 14, 2024 | 949.00 | 970.00 | 948.00 | 964.00 | 964.00 | 2,088,094 |
| Feb 13, 2024 | 985.00 | 987.00 | 945.00 | 949.50 | 949.50 | 1,260,765 |
| Feb 12, 2024 | 983.50 | 990.00 | 979.00 | 986.00 | 986.00 | 1,851,034 |
| Feb 09, 2024 | 976.50 | 986.50 | 971.25 | 981.50 | 981.50 | 525,676 |
| Feb 08, 2024 | 993.00 | 998.50 | 973.50 | 973.50 | 973.50 | 1,435,088 |
| Feb 07, 2024 | 984.00 | 1,007.00 | 981.00 | 991.50 | 991.50 | 1,488,728 |
| Feb 06, 2024 | 982.00 | 992.00 | 971.50 | 985.00 | 985.00 | 1,443,095 |
| Feb 05, 2024 | 992.00 | 1,003.00 | 971.50 | 972.00 | 972.00 | 1,106,182 |
| Feb 02, 2024 | 995.00 | 1,013.00 | 984.50 | 992.00 | 992.00 | 1,035,135 |
| Feb 01, 2024 | 994.50 | 1,012.00 | 979.50 | 983.50 | 983.50 | 1,291,068 |
| Jan 31, 2024 | 995.00 | 1,013.00 | 993.00 | 1,005.00 | 1,005.00 | 1,966,425 |
| Jan 30, 2024 | 983.50 | 995.00 | 979.25 | 992.00 | 992.00 | 849,880 |
| Jan 29, 2024 | 976.00 | 987.00 | 962.50 | 981.00 | 981.00 | 764,987 |
| Jan 26, 2024 | 965.00 | 977.00 | 956.00 | 976.00 | 976.00 | 907,167 |
| Jan 25, 2024 | 945.50 | 968.00 | 940.00 | 961.00 | 961.00 | 1,422,683 |
| Jan 24, 2024 | 935.50 | 945.50 | 925.50 | 945.50 | 945.50 | 1,499,300 |
| Jan 23, 2024 | 941.00 | 956.00 | 930.00 | 933.50 | 933.50 | 1,178,999 |
| Jan 22, 2024 | 920.50 | 945.00 | 914.50 | 934.50 | 934.50 | 1,851,836 |
| Jan 19, 2024 | 944.00 | 948.00 | 908.50 | 911.00 | 911.00 | 4,452,048 |
| Jan 18, 2024 | 940.00 | 966.00 | 934.00 | 943.00 | 943.00 | 1,625,743 |
| Jan 17, 2024 | 950.00 | 950.00 | 928.50 | 938.50 | 938.50 | 1,012,249 |
| Jan 16, 2024 | 963.00 | 967.50 | 956.00 | 960.00 | 960.00 | 2,312,725 |
| Jan 15, 2024 | 969.50 | 980.00 | 964.38 | 972.00 | 972.00 | 1,023,952 |
| Jan 12, 2024 | 995.00 | 999.00 | 957.50 | 972.00 | 972.00 | 2,038,364 |
| Jan 11, 2024 | 1,004.00 | 1,010.00 | 967.50 | 967.50 | 967.50 | 2,132,823 |
| Jan 10, 2024 | 961.00 | 1,008.12 | 961.00 | 993.00 | 993.00 | 1,694,678 |
| Jan 09, 2024 | 967.00 | 974.50 | 949.00 | 959.00 | 959.00 | 1,642,836 |
| Jan 08, 2024 | 915.50 | 971.50 | 914.00 | 965.50 | 965.50 | 1,510,573 |
| Jan 05, 2024 | 893.00 | 909.67 | 888.00 | 904.00 | 904.00 | 759,389 |
| Jan 04, 2024 | 893.50 | 909.00 | 893.50 | 902.00 | 902.00 | 703,240 |
| Jan 03, 2024 | 909.00 | 914.00 | 892.00 | 896.00 | 896.00 | 820,084 |
| Jan 02, 2024 | 921.50 | 932.00 | 908.00 | 909.50 | 909.50 | 649,898 |
| Dec 29, 2023 | 917.00 | 925.00 | 914.00 | 917.50 | 917.50 | 193,855 |
| Dec 28, 2023 | 933.50 | 933.50 | 912.50 | 916.00 | 916.00 | 491,115 |
| Dec 27, 2023 | 919.00 | 933.50 | 910.00 | 928.00 | 928.00 | 538,144 |
| Dec 22, 2023 | 901.00 | 918.50 | 895.50 | 918.50 | 918.50 | 478,652 |
| Dec 21, 2023 | 889.00 | 904.50 | 881.50 | 901.00 | 901.00 | 577,787 |
| Dec 20, 2023 | 890.50 | 900.00 | 869.50 | 888.00 | 888.00 | 1,030,452 |
| Dec 19, 2023 | 860.00 | 909.00 | 855.50 | 868.00 | 868.00 | 1,163,022 |
| Dec 18, 2023 | 878.00 | 878.00 | 845.00 | 850.00 | 850.00 | 772,552 |
| Dec 15, 2023 | 860.50 | 874.00 | 852.50 | 856.00 | 856.00 | 1,594,521 |
| Dec 14, 2023 | 819.00 | 857.50 | 810.50 | 857.50 | 857.50 | 1,749,083 |
| Dec 13, 2023 | 776.50 | 795.00 | 776.50 | 791.00 | 791.00 | 833,767 |
| Dec 12, 2023 | 792.00 | 800.50 | 779.50 | 781.50 | 781.50 | 1,068,414 |
| Dec 11, 2023 | 783.00 | 793.59 | 775.50 | 790.00 | 790.00 | 1,137,237 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.