1. Share Prices

  2. Vistry Group PLC (VTY)

603.80p-29.20 (-4.61%)09 Sep 2025, 17:55
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
Sep 8, 2025629.00p647.40p626.20p633.00p1,246,638
Sep 5, 2025605.20p626.80p599.00p622.60p1,077,127
Sep 4, 2025598.00p610.00p591.60p599.40p749,236
Sep 3, 2025594.20p608.80p584.72p595.60p936,908
Sep 2, 2025619.40p622.20p589.20p590.00p1,146,951
Sep 1, 2025611.40p623.80p609.60p618.40p386,247
Aug 29, 2025621.20p624.80p609.20p610.80p768,662
Aug 28, 2025624.00p632.80p618.00p622.20p478,680
Aug 27, 2025627.80p639.80p621.00p626.00p636,165
Aug 26, 2025640.40p644.80p631.85p632.00p974,647
Aug 22, 2025632.40p648.20p632.40p646.40p674,447
Aug 21, 2025640.00p647.80p632.60p635.00p390,112
Aug 20, 2025641.60p648.20p632.60p642.00p554,370
Aug 19, 2025637.00p649.60p631.80p644.40p572,014
Aug 18, 2025641.20p643.70p626.20p632.00p550,794
Aug 15, 2025638.00p642.60p631.80p635.80p1,556,616
Aug 14, 2025635.80p638.20p625.20p629.60p544,935
Aug 13, 2025625.00p633.60p614.60p633.60p758,813
Aug 12, 2025618.40p637.40p618.40p627.40p566,728
Aug 11, 2025628.40p636.80p617.00p617.60p540,815
Aug 8, 2025617.00p626.60p615.80p625.20p1,066,715
Aug 7, 2025618.80p628.00p611.40p617.00p1,151,744
Aug 6, 2025597.20p624.20p591.00p616.00p1,479,363
Aug 5, 2025581.60p594.00p577.20p589.80p568,859
Aug 4, 2025574.40p586.80p573.60p579.60p550,112
Aug 1, 2025580.00p585.20p565.40p573.60p838,410
Jul 31, 2025581.00p592.40p579.60p583.40p790,167
Jul 30, 2025580.80p588.40p574.00p581.00p1,096,891
Jul 29, 2025604.20p606.00p583.80p584.80p993,428
Jul 28, 2025633.60p633.60p601.80p601.80p1,052,212
Jul 25, 2025624.40p631.60p617.40p623.60p443,744
Jul 24, 2025625.40p635.20p614.80p627.60p655,175
Jul 23, 2025620.60p630.80p618.60p619.60p778,884
Jul 22, 2025609.00p614.80p594.00p612.80p545,509
Jul 21, 2025608.76p614.80p598.60p612.60p561,452
Jul 18, 2025594.40p604.80p591.20p601.00p2,362,823
Jul 17, 2025592.00p599.20p586.40p589.40p986,454
Jul 16, 2025585.00p599.60p583.40p588.60p714,902
Jul 15, 2025592.00p610.40p583.20p595.00p756,791
Jul 14, 2025598.60p609.02p593.00p597.00p771,587
Jul 11, 2025618.80p633.00p602.40p602.40p989,407
Jul 10, 2025642.00p660.94p609.82p621.20p1,173,212
Jul 9, 2025621.00p639.60p608.40p626.00p785,275
Jul 8, 2025616.00p618.80p601.90p615.80p754,269
Jul 7, 2025619.20p626.60p611.20p614.80p796,653
Jul 4, 2025625.80p632.80p608.00p619.00p979,943
Jul 3, 2025627.20p644.80p621.20p636.80p729,309
Jul 2, 2025657.00p657.00p611.40p618.00p1,130,287
Jul 1, 2025639.80p645.00p624.99p644.00p957,076
Jun 30, 2025666.20p672.80p636.80p638.00p769,514
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76