1. Share Prices

  2. Vistry Group PLC (VTY)

607.50p-4.50 (-0.74%)17 Jan 2025, 16:39
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
Jan 16, 2025600.50p612.00p586.00p612.00p2,486,296
Jan 15, 2025523.00p595.50p517.50p595.50p3,181,039
Jan 14, 2025528.00p533.50p514.50p514.50p2,966,326
Jan 13, 2025521.00p525.50p511.00p512.50p1,514,985
Jan 10, 2025528.50p539.00p517.00p520.00p1,596,856
Jan 9, 2025528.00p534.50p511.25p527.50p2,122,487
Jan 8, 2025550.00p550.50p528.50p537.00p2,029,789
Jan 7, 2025564.50p569.00p545.50p547.00p2,450,144
Jan 6, 2025555.50p574.00p543.50p572.00p2,118,975
Jan 3, 2025564.00p567.00p551.50p555.00p1,014,973
Jan 2, 2025580.00p590.50p561.00p565.00p1,009,329
Dec 31, 2024564.50p574.15p550.00p572.00p613,035
Dec 30, 2024561.00p577.50p556.00p556.00p2,375,608
Dec 27, 2024550.00p566.50p548.50p563.00p4,027,621
Dec 24, 2024569.00p585.00p523.00p547.50p4,971,325
Dec 23, 2024657.50p659.00p648.50p654.00p1,423,141
Dec 20, 2024641.50p665.50p638.50p659.00p10,428,815
Dec 19, 2024641.50p655.00p635.00p646.00p1,182,734
Dec 18, 2024655.00p663.50p647.50p652.50p1,247,110
Dec 17, 2024658.00p661.50p648.50p653.00p5,166,667
Dec 16, 2024655.00p662.00p646.00p656.00p1,431,598
Dec 13, 2024670.00p677.00p657.50p657.50p1,768,918
Dec 12, 2024684.50p689.00p668.50p670.50p2,845,538
Dec 11, 2024685.00p695.00p680.50p684.50p4,087,755
Dec 10, 2024707.00p710.50p681.50p686.50p1,520,404
Dec 9, 2024676.50p714.50p667.00p710.00p2,355,226
Dec 6, 2024665.00p683.29p663.00p669.50p1,528,690
Dec 5, 2024657.00p676.00p656.00p664.50p3,472,958
Dec 4, 2024628.50p659.34p626.38p658.50p3,455,285
Dec 3, 2024633.50p639.00p623.78p628.00p1,597,522
Dec 2, 2024642.00p644.00p626.00p630.50p1,822,142
Nov 29, 2024649.50p656.00p646.50p656.00p2,443,041
Nov 28, 2024678.50p682.50p649.00p649.00p1,927,392
Nov 27, 2024660.50p700.00p655.03p675.00p6,826,866
Nov 26, 2024655.00p664.50p646.34p657.50p1,878,557
Nov 25, 2024645.00p663.00p629.50p659.50p3,854,391
Nov 22, 2024625.00p653.00p624.95p643.00p4,244,668
Nov 21, 2024645.00p645.00p622.00p624.50p7,634,888
Nov 20, 2024672.50p677.00p610.50p634.00p6,417,904
Nov 19, 2024662.00p673.00p649.50p670.50p2,343,801
Nov 18, 2024698.50p701.50p655.50p660.00p5,403,626
Nov 15, 2024711.50p722.00p693.00p699.00p3,214,644
Nov 14, 2024712.50p729.50p705.50p714.50p3,129,396
Nov 13, 2024713.50p727.50p702.50p713.00p3,259,406
Nov 12, 2024745.00p747.50p707.50p713.50p4,259,247
Nov 11, 2024744.50p767.50p741.50p755.50p4,054,304
Nov 8, 2024780.00p796.50p690.00p738.00p10,191,418
Nov 7, 2024871.50p875.50p858.00p873.50p1,843,253
Nov 6, 2024891.50p911.50p856.50p863.00p1,785,283
Nov 5, 2024893.50p906.50p883.00p885.00p1,791,783
123456
Showing 1 to 50 of 253

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.