Shares Magazine
649.20p-4.20 (-0.64%)02 May 2025, 17:39
Vistry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 651.00p | 660.00p | 641.44p | 649.20p | 457,827 |
| May 1, 2025 | 629.00p | 653.40p | 623.20p | 653.40p | 711,914 |
| Apr 30, 2025 | 631.00p | 642.60p | 618.60p | 629.20p | 744,073 |
| Apr 29, 2025 | 637.60p | 650.71p | 626.20p | 632.20p | 728,182 |
| Apr 28, 2025 | 625.40p | 637.60p | 625.40p | 633.00p | 802,424 |
| Apr 25, 2025 | 623.80p | 628.00p | 618.20p | 622.80p | 452,343 |
| Apr 24, 2025 | 618.40p | 630.60p | 614.60p | 618.60p | 806,998 |
| Apr 23, 2025 | 636.00p | 636.00p | 614.40p | 623.80p | 904,591 |
| Apr 22, 2025 | 596.00p | 618.60p | 595.00p | 610.60p | 1,163,749 |
| Apr 17, 2025 | 591.20p | 599.42p | 578.64p | 592.20p | 550,489 |
| Apr 16, 2025 | 574.40p | 593.40p | 571.40p | 591.60p | 1,150,501 |
| Apr 15, 2025 | 565.60p | 581.20p | 565.60p | 580.40p | 612,407 |
| Apr 14, 2025 | 554.00p | 565.80p | 551.80p | 565.20p | 1,085,278 |
| Apr 11, 2025 | 544.60p | 549.40p | 525.40p | 539.40p | 677,969 |
| Apr 10, 2025 | 570.20p | 579.40p | 538.60p | 539.20p | 1,437,755 |
| Apr 9, 2025 | 528.00p | 537.20p | 503.00p | 513.20p | 2,020,336 |
| Apr 8, 2025 | 521.20p | 568.00p | 515.40p | 550.40p | 1,248,303 |
| Apr 7, 2025 | 494.20p | 560.00p | 486.70p | 510.80p | 2,811,013 |
| Apr 4, 2025 | 581.80p | 593.62p | 511.20p | 511.20p | 2,717,934 |
| Apr 3, 2025 | 559.80p | 601.80p | 558.20p | 586.00p | 1,495,192 |
| Apr 2, 2025 | 578.80p | 579.20p | 556.00p | 572.60p | 1,523,373 |
| Apr 1, 2025 | 573.60p | 582.20p | 563.00p | 582.00p | 1,372,826 |
| Mar 31, 2025 | 577.50p | 582.50p | 560.00p | 567.00p | 2,134,114 |
| Mar 28, 2025 | 576.00p | 596.64p | 573.00p | 584.50p | 1,660,518 |
| Mar 27, 2025 | 594.50p | 598.00p | 564.34p | 576.00p | 2,287,121 |
| Mar 26, 2025 | 614.50p | 627.68p | 580.00p | 601.50p | 3,953,181 |
| Mar 25, 2025 | 644.00p | 662.00p | 643.50p | 648.50p | 3,445,905 |
| Mar 24, 2025 | 648.50p | 649.00p | 630.00p | 640.50p | 1,029,112 |
| Mar 21, 2025 | 634.50p | 642.50p | 630.00p | 636.00p | 1,994,514 |
| Mar 20, 2025 | 633.00p | 655.50p | 630.50p | 643.00p | 1,770,146 |
| Mar 19, 2025 | 628.00p | 631.00p | 617.96p | 628.00p | 820,895 |
| Mar 18, 2025 | 618.50p | 638.00p | 615.50p | 628.00p | 976,124 |
| Mar 17, 2025 | 607.50p | 620.00p | 605.00p | 616.00p | 814,380 |
| Mar 14, 2025 | 587.50p | 607.00p | 584.00p | 602.00p | 713,241 |
| Mar 13, 2025 | 598.00p | 606.00p | 582.00p | 585.50p | 986,538 |
| Mar 12, 2025 | 622.00p | 623.50p | 599.44p | 600.50p | 947,328 |
| Mar 11, 2025 | 611.50p | 635.00p | 608.00p | 620.00p | 1,320,712 |
| Mar 10, 2025 | 617.00p | 623.00p | 598.37p | 604.00p | 877,364 |
| Mar 7, 2025 | 617.00p | 621.00p | 605.50p | 613.00p | 910,878 |
| Mar 6, 2025 | 612.50p | 620.00p | 609.00p | 615.50p | 1,017,670 |
| Mar 5, 2025 | 598.00p | 615.60p | 598.00p | 606.50p | 1,398,700 |
| Mar 4, 2025 | 619.00p | 624.50p | 590.50p | 590.50p | 1,289,764 |
| Mar 3, 2025 | 613.00p | 628.00p | 610.00p | 626.50p | 1,336,290 |
| Feb 28, 2025 | 590.00p | 619.50p | 588.50p | 612.50p | 2,724,312 |
| Feb 27, 2025 | 622.00p | 624.09p | 600.00p | 600.00p | 1,105,311 |
| Feb 26, 2025 | 620.50p | 641.00p | 617.50p | 623.50p | 1,223,806 |
| Feb 25, 2025 | 599.00p | 623.00p | 598.50p | 615.50p | 1,285,652 |
| Feb 24, 2025 | 608.50p | 619.50p | 601.50p | 604.50p | 1,736,513 |
| Feb 21, 2025 | 604.50p | 613.50p | 603.00p | 608.50p | 1,251,894 |
| Feb 20, 2025 | 602.50p | 614.00p | 598.50p | 606.00p | 742,119 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.