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
28th Oct 2025 (Tue) 682.40 684.00 658.40 685.00 319,278
27th Oct 2025 (Mon) 700.00 700.00 682.40 685.00 472,639
24th Oct 2025 (Fri) 690.00 698.00 683.20 698.00 805,180
23rd Oct 2025 (Thu) 683.00 688.40 673.80 688.40 2,676,293
22nd Oct 2025 (Wed) 658.80 682.60 653.60 682.60 1,509,805
21st Oct 2025 (Tue) 618.00 649.00 618.00 649.00 592,513
20th Oct 2025 (Mon) 640.00 644.40 627.40 630.40 415,428
17th Oct 2025 (Fri) 639.00 643.20 627.40 637.40 510,963
16th Oct 2025 (Thu) 645.40 649.00 634.20 649.00 521,262
15th Oct 2025 (Wed) 647.20 650.80 641.00 641.40 499,321
14th Oct 2025 (Tue) 635.00 653.00 633.80 642.40 818,670
13th Oct 2025 (Mon) 604.60 640.00 604.60 640.00 923,582
10th Oct 2025 (Fri) 623.80 627.80 603.00 604.40 604,537
9th Oct 2025 (Thu) 630.00 635.00 623.40 623.40 715,818
8th Oct 2025 (Wed) 637.00 637.00 621.00 628.60 574,431
7th Oct 2025 (Tue) 654.80 657.40 634.40 634.40 679,887
6th Oct 2025 (Mon) 660.20 661.80 646.80 654.20 483,049
3rd Oct 2025 (Fri) 654.40 665.00 650.60 660.40 592,487
2nd Oct 2025 (Thu) 665.80 674.20 641.80 649.80 777,335
1st Oct 2025 (Wed) 644.80 665.00 642.80 664.00 653,850
30th Sep 2025 (Tue) 648.80 649.80 637.00 646.40 768,711
29th Sep 2025 (Mon) 635.20 644.20 631.80 643.80 682,770
26th Sep 2025 (Fri) 618.60 637.00 618.60 631.20 582,012
25th Sep 2025 (Thu) 630.00 636.80 617.60 617.80 639,397
24th Sep 2025 (Wed) 623.80 637.00 620.20 634.60 752,476
23rd Sep 2025 (Tue) 613.60 637.40 613.60 628.40 867,745
22nd Sep 2025 (Mon) 635.40 638.80 615.00 615.00 810,078
19th Sep 2025 (Fri) 652.80 653.80 633.40 636.80 1,865,689
18th Sep 2025 (Thu) 644.80 657.80 635.00 651.60 1,074,243
17th Sep 2025 (Wed) 625.00 650.00 617.00 641.40 1,587,273
16th Sep 2025 (Tue) 606.40 620.00 606.40 614.00 1,063,362
15th Sep 2025 (Mon) 592.00 626.60 591.40 608.00 1,869,460
12th Sep 2025 (Fri) 587.20 598.00 580.00 589.20 908,415
11th Sep 2025 (Thu) 569.20 596.00 566.00 585.40 1,745,406
10th Sep 2025 (Wed) 573.80 596.40 550.00 569.20 3,646,197
9th Sep 2025 (Tue) 638.80 640.00 601.80 603.80 1,855,042
8th Sep 2025 (Mon) 629.00 647.00 627.60 633.00 1,245,974
5th Sep 2025 (Fri) 605.20 626.80 601.80 622.60 1,076,801
4th Sep 2025 (Thu) 598.00 609.60 592.00 599.40 748,961
3rd Sep 2025 (Wed) 594.20 601.80 585.00 595.60 936,586
2nd Sep 2025 (Tue) 619.40 620.00 589.20 590.00 1,146,670
1st Sep 2025 (Mon) 611.40 623.40 609.60 618.40 385,766
29th Aug 2025 (Fri) 621.20 624.80 609.20 610.80 768,307
28th Aug 2025 (Thu) 624.00 631.60 618.00 622.20 478,285
FTSE 100 Latest
Value9,709.88
Change56.06