1. Share Prices

  2. Vistry Group PLC (VTY)

624.20p-0.80 (-0.13%)12 Dec 2025, 10:03
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
Dec 11, 2025627.80p627.80p616.20p625.00p324,986
Dec 10, 2025626.20p633.82p618.60p622.80p424,437
Dec 9, 2025619.20p630.00p615.20p621.40p680,645
Dec 8, 2025638.00p654.20p614.00p614.00p657,541
Dec 5, 2025652.60p658.80p640.80p640.80p833,499
Dec 3, 2025653.00p659.00p647.63p652.60p740,947
Dec 2, 2025656.40p664.20p648.20p655.20p577,341
Dec 1, 2025665.00p667.20p643.80p657.00p653,896
Nov 28, 2025667.80p672.00p663.00p665.60p4,342,090
Nov 27, 2025655.00p670.20p646.40p666.20p542,649
Nov 26, 2025654.40p666.20p628.60p647.20p1,185,791
Nov 25, 2025618.60p652.20p615.80p652.20p1,411,373
Nov 24, 2025607.40p636.00p600.20p619.00p2,822,963
Nov 21, 2025580.00p600.00p576.40p596.60p4,239,445
Nov 20, 2025601.40p609.20p582.64p589.00p2,518,614
Nov 19, 2025610.60p622.60p595.60p597.40p1,576,659
Nov 18, 2025606.00p612.80p601.60p610.60p625,783
Nov 17, 2025622.60p632.76p614.40p616.80p524,591
Nov 14, 2025631.80p639.00p612.60p623.60p1,226,841
Nov 13, 2025647.60p660.49p637.00p637.00p3,612,851
Nov 12, 2025667.80p671.00p646.40p651.00p684,102
Nov 11, 2025651.60p670.00p645.80p668.40p662,964
Nov 10, 2025640.00p655.80p637.00p644.80p715,225
Nov 7, 2025634.20p637.40p622.20p631.80p751,253
Nov 6, 2025600.20p647.00p594.40p633.80p1,137,657
Nov 5, 2025626.00p649.80p620.00p628.40p607,963
Nov 4, 2025626.40p638.40p621.80p630.80p456,629
Nov 3, 2025642.00p645.80p632.40p632.40p386,859
Oct 31, 2025667.20p669.80p643.60p644.20p882,391
Oct 30, 2025660.00p664.20p652.60p664.20p777,370
Oct 29, 2025664.40p668.80p652.20p660.00p688,806
Oct 28, 2025682.40p684.40p658.40p668.00p684,855
Oct 27, 2025700.00p700.00p682.40p685.00p473,208
Oct 24, 2025690.00p698.00p683.20p698.00p805,536
Oct 23, 2025683.00p688.40p671.64p688.40p2,676,591
Oct 22, 2025658.80p682.60p652.00p676.80p1,401,077
Oct 21, 2025618.00p649.00p618.00p649.00p592,861
Oct 20, 2025640.00p647.20p626.60p630.40p415,997
Oct 17, 2025639.00p649.60p627.40p637.40p511,353
Oct 16, 2025645.40p649.00p633.80p649.00p521,601
Oct 15, 2025647.20p650.80p640.02p644.00p284,209
Oct 14, 2025635.00p653.40p629.60p642.40p819,226
Oct 13, 2025604.60p640.60p604.60p640.00p924,622
Oct 10, 2025623.80p630.00p603.00p604.40p604,945
Oct 9, 2025630.00p635.00p623.40p623.40p716,251
Oct 8, 2025637.00p640.00p621.00p628.60p575,295
Oct 7, 2025654.80p657.80p634.40p634.40p680,008
Oct 6, 2025660.20p663.80p646.40p654.20p483,661
Oct 3, 2025654.40p665.63p648.80p660.40p592,819
Oct 2, 2025665.80p674.20p641.80p649.80p777,711
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC478.947.82
Fresnillo PLC2,995.004.79
Harbour Energy PLC208.404.62
Ocado Group PLC227.903.50
Endeavour Mining PLC3,640.002.71
Ashtead Group PLC5,144.002.67

Fallers

CompanyPrice% Chg
Vietnam Enterprise Investments Limited735.00-2.39
Currys PLC127.31-2.07
Rank Group PLC108.20-1.99
The Magnum Ice Cream Company N.V.1,164.72-1.81
Genus PLC2,520.00-1.56
Greggs PLC1,639.00-1.15