Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vistry Grp (VTY) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 632.40 648.20 632.40 646.40 674,147
21st Aug 2025 (Thu) 640.00 643.00 633.00 635.00 389,923
20th Aug 2025 (Wed) 641.60 642.60 634.20 642.00 554,102
19th Aug 2025 (Tue) 637.00 649.00 633.60 644.40 571,763
18th Aug 2025 (Mon) 641.20 643.20 626.20 632.00 550,384
15th Aug 2025 (Fri) 638.00 641.00 631.80 635.80 1,556,354
14th Aug 2025 (Thu) 635.80 638.20 625.20 629.60 543,772
13th Aug 2025 (Wed) 625.00 633.60 614.60 633.60 753,412
12th Aug 2025 (Tue) 618.40 636.80 618.40 627.40 566,471
11th Aug 2025 (Mon) 628.40 635.60 617.00 617.60 540,153
8th Aug 2025 (Fri) 617.00 625.80 615.80 625.20 1,066,462
7th Aug 2025 (Thu) 618.80 628.00 611.40 617.00 1,151,073
6th Aug 2025 (Wed) 597.20 624.00 593.20 616.00 1,479,133
5th Aug 2025 (Tue) 581.60 594.00 581.60 589.80 568,642
4th Aug 2025 (Mon) 574.40 586.40 574.40 579.60 549,758
1st Aug 2025 (Fri) 580.00 580.00 565.80 573.60 837,647
31st Jul 2025 (Thu) 581.00 590.80 580.00 583.40 789,416
30th Jul 2025 (Wed) 580.80 583.80 574.00 581.00 1,095,891
29th Jul 2025 (Tue) 604.20 605.80 583.80 584.80 992,626
28th Jul 2025 (Mon) 633.60 633.60 601.80 601.80 1,051,805
25th Jul 2025 (Fri) 624.40 629.40 617.40 623.60 443,503
24th Jul 2025 (Thu) 625.40 635.20 614.80 627.60 654,826
23rd Jul 2025 (Wed) 620.60 630.40 618.80 619.60 778,610
22nd Jul 2025 (Tue) 609.00 614.80 594.00 612.80 545,282
21st Jul 2025 (Mon) 603.80 613.80 600.40 612.60 561,076
18th Jul 2025 (Fri) 594.40 604.40 591.80 601.00 2,362,550
17th Jul 2025 (Thu) 592.00 595.80 586.40 589.40 986,223
16th Jul 2025 (Wed) 585.00 594.40 583.40 588.60 713,283
15th Jul 2025 (Tue) 592.00 610.00 583.20 595.00 756,575
14th Jul 2025 (Mon) 598.60 608.20 593.00 597.00 771,264
11th Jul 2025 (Fri) 618.80 625.20 602.40 602.40 989,073
10th Jul 2025 (Thu) 642.00 660.00 610.00 621.20 1,173,002
9th Jul 2025 (Wed) 621.00 636.80 611.40 626.00 785,047
8th Jul 2025 (Tue) 616.00 618.80 602.40 615.80 753,864
7th Jul 2025 (Mon) 619.20 625.60 611.20 614.80 789,198
4th Jul 2025 (Fri) 625.80 628.40 612.00 619.00 979,744
3rd Jul 2025 (Thu) 627.20 644.80 627.20 636.80 729,096
2nd Jul 2025 (Wed) 657.00 657.00 611.40 618.00 1,130,092
1st Jul 2025 (Tue) 639.80 645.00 625.00 644.00 956,788
30th Jun 2025 (Mon) 666.20 668.00 637.20 638.00 769,191
27th Jun 2025 (Fri) 651.60 663.20 646.00 663.20 574,301
26th Jun 2025 (Thu) 627.60 648.80 626.00 645.60 772,510
25th Jun 2025 (Wed) 642.80 642.80 623.20 625.80 1,381,088
24th Jun 2025 (Tue) 637.00 640.80 628.80 631.00 674,647
23rd Jun 2025 (Mon) 617.80 628.00 614.80 627.40 620,987
FTSE 100 Latest
Value9,321.40
Change12.20