1. Share Prices

  2. Vistry Group PLC (VTY)

1,190.00p-5.00 (-0.42%)02 Jul 2024, 17:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vistry Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 20241190.00p1198.00p1181.00p1190.00p902,157
Jul 1, 20241196.00p1212.00p1175.00p1195.00p1,676,539
Jun 28, 20241189.00p1204.00p1174.00p1183.00p831,627
Jun 27, 20241191.00p1192.00p1172.00p1183.00p655,039
Jun 26, 20241192.00p1193.00p1169.00p1180.00p729,404
Jun 25, 20241196.00p1205.00p1178.00p1181.00p2,880,104
Jun 24, 20241204.00p1215.00p1187.00p1192.00p705,988
Jun 21, 20241234.00p1234.00p1183.00p1185.00p13,409,135
Jun 20, 20241200.00p1217.60p1193.00p1208.00p576,396
Jun 19, 20241212.00p1212.00p1186.00p1196.00p756,894
Jun 18, 20241223.00p1234.00p1199.00p1204.00p751,179
Jun 17, 20241221.00p1235.00p1211.00p1216.00p912,542
Jun 14, 20241248.00p1253.00p1201.00p1214.00p1,369,708
Jun 13, 20241245.00p1270.50p1238.00p1241.00p1,449,029
Jun 12, 20241254.00p1275.00p1231.00p1275.00p957,186
Jun 11, 20241258.00p1273.00p1239.00p1239.00p861,285
Jun 10, 20241240.00p1258.92p1231.00p1255.00p671,524
Jun 7, 20241284.00p1289.00p1248.00p1249.00p560,313
Jun 6, 20241293.00p1382.00p1268.00p1279.00p914,961
Jun 5, 20241307.00p1314.00p1274.00p1287.00p1,409,340
Jun 4, 20241299.00p1317.00p1279.00p1297.00p846,671
Jun 3, 20241300.00p1322.00p1292.00p1309.00p938,575
May 31, 20241278.00p1299.00p1267.00p1288.00p1,218,560
May 30, 20241242.00p1293.00p1235.00p1282.00p1,599,373
May 29, 20241255.00p1280.00p1245.00p1245.00p2,028,220
May 28, 20241313.00p1321.00p1249.00p1254.00p891,914
May 24, 20241276.00p1313.00p1261.00p1310.00p602,719
May 23, 20241282.00p1305.00p1260.00p1290.00p2,397,309
May 22, 20241281.00p1291.36p1248.00p1282.00p1,906,874
May 21, 20241305.00p1383.00p1287.00p1292.00p666,300
May 20, 20241277.00p1383.00p1277.00p1307.00p743,094
May 17, 20241295.00p1309.28p1279.00p1306.00p986,755
May 16, 20241300.00p1317.00p1283.00p1302.00p1,594,198
May 15, 20241265.00p1299.00p12.65p1291.00p1,618,357
May 14, 20241267.00p1383.00p1245.00p1261.00p1,101,408
May 13, 20241290.00p1303.00p1254.84p1264.00p1,587,430
May 10, 20241288.00p1304.00p1279.00p1295.00p1,610,248
May 9, 20241275.00p1285.00p1263.00p1275.00p1,363,694
May 8, 20241269.00p1288.00p1257.00p1275.00p1,190,416
May 7, 20241300.00p1307.00p1270.00p1270.00p1,540,787
May 3, 20241232.00p1287.00p1217.00p1287.00p1,327,127
May 2, 20241208.00p1243.00p1208.00p1225.00p1,117,328
May 1, 20241232.00p1235.00p1195.00p1201.00p607,944
Apr 30, 20241193.00p1206.24p1166.00p1198.00p1,241,646
Apr 29, 20241175.00p1195.01p1092.00p1193.00p2,601,601
Apr 26, 20241149.00p1174.00p1144.00p1174.00p982,270
Apr 25, 20241148.00p1163.00p1132.00p1139.00p825,371
Apr 24, 20241152.00p1169.00p1135.00p1144.00p1,059,726
Apr 23, 20241123.00p1192.00p1123.00p1162.00p1,736,135
Apr 22, 20241114.00p1137.00p1114.00p1119.00p429,737
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.