Vistry Group PLC (LON:VTY)
London
· Delayed Price · Currency is GBP · Price in GBX 470.00
+0.30 (0.06%)
At close: Mar 5, 2026
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 470.00 | 493.50 | 464.10 | 470.00 | 470.00 | 0.06% | 4,836,606 |
| Mar 4, 2026 | 523.80 | 534.00 | 469.70 | 469.70 | 469.70 | -25.63% | 13,643,237 |
| Mar 3, 2026 | 662.60 | 662.60 | 622.00 | 631.60 | 631.60 | -5.73% | 2,361,638 |
| Mar 2, 2026 | 688.40 | 688.40 | 663.20 | 670.00 | 670.00 | -3.87% | 1,771,647 |
| Feb 27, 2026 | 722.20 | 723.40 | 693.60 | 697.00 | 697.00 | -2.71% | 1,071,279 |
| Feb 26, 2026 | 719.20 | 727.20 | 711.00 | 716.40 | 716.40 | 0.28% | 582,297 |
| Feb 25, 2026 | 717.00 | 724.00 | 702.00 | 714.40 | 714.40 | 1.28% | 911,797 |
| Feb 24, 2026 | 720.00 | 720.40 | 703.20 | 705.40 | 705.40 | -1.43% | 353,944 |
| Feb 23, 2026 | 716.00 | 726.00 | 712.20 | 715.60 | 715.60 | -0.06% | 315,480 |
| Feb 20, 2026 | 713.20 | 724.20 | 710.80 | 716.00 | 716.00 | 0.45% | 282,151 |
| Feb 19, 2026 | 728.60 | 732.00 | 710.00 | 712.80 | 712.80 | -1.55% | 298,594 |
| Feb 18, 2026 | 721.00 | 731.60 | 712.20 | 724.00 | 724.00 | 0.44% | 357,379 |
| Feb 17, 2026 | 717.00 | 728.20 | 714.80 | 720.80 | 720.80 | 0.61% | 324,666 |
| Feb 16, 2026 | 729.20 | 730.80 | 713.60 | 716.40 | 716.40 | -1.70% | 312,297 |
| Feb 13, 2026 | 732.60 | 732.60 | 716.60 | 728.80 | 728.80 | -0.16% | 593,093 |
| Feb 12, 2026 | 743.80 | 746.00 | 719.40 | 730.00 | 730.00 | -0.92% | 757,843 |
| Feb 11, 2026 | 701.00 | 740.40 | 686.80 | 736.80 | 736.80 | 5.41% | 3,053,805 |
| Feb 10, 2026 | 682.40 | 699.60 | 674.80 | 699.00 | 699.00 | 4.20% | 1,710,898 |
| Feb 9, 2026 | 667.40 | 680.36 | 654.40 | 670.80 | 670.80 | 0.63% | 657,843 |
| Feb 6, 2026 | 664.20 | 671.80 | 658.60 | 666.60 | 666.60 | -0.12% | 462,504 |
| Feb 5, 2026 | 687.00 | 687.00 | 654.40 | 667.40 | 667.40 | -2.71% | 1,839,025 |
| Feb 4, 2026 | 670.00 | 694.80 | 670.00 | 686.00 | 686.00 | 1.75% | 1,244,909 |
| Feb 3, 2026 | 680.00 | 680.40 | 657.40 | 674.20 | 674.20 | -0.38% | 545,561 |
| Feb 2, 2026 | 669.20 | 676.80 | 663.40 | 676.80 | 676.80 | 1.74% | 583,255 |
| Jan 30, 2026 | 666.20 | 676.20 | 659.40 | 665.20 | 665.20 | -0.12% | 929,078 |
| Jan 29, 2026 | 673.40 | 681.20 | 666.00 | 666.00 | 666.00 | -0.30% | 850,267 |
| Jan 28, 2026 | 667.00 | 674.80 | 658.20 | 668.00 | 668.00 | 0.21% | 371,078 |
| Jan 27, 2026 | 656.20 | 666.60 | 652.80 | 666.60 | 666.60 | 2.71% | 1,172,193 |
| Jan 26, 2026 | 647.00 | 652.20 | 642.80 | 649.00 | 649.00 | 0.71% | 444,749 |
| Jan 23, 2026 | 647.00 | 650.40 | 638.80 | 644.40 | 644.40 | -0.86% | 346,441 |
| Jan 22, 2026 | 653.20 | 660.00 | 636.00 | 650.00 | 650.00 | 0.78% | 1,246,741 |
| Jan 21, 2026 | 645.00 | 649.60 | 633.60 | 645.00 | 645.00 | 0.56% | 596,251 |
| Jan 20, 2026 | 634.40 | 647.00 | 625.00 | 641.40 | 641.40 | -0.43% | 827,355 |
| Jan 19, 2026 | 643.80 | 654.00 | 623.66 | 644.20 | 644.20 | -1.23% | 648,681 |
| Jan 16, 2026 | 636.20 | 654.80 | 632.00 | 652.20 | 652.20 | 2.42% | 873,557 |
| Jan 15, 2026 | 616.40 | 650.00 | 611.40 | 636.80 | 636.80 | 2.48% | 1,766,485 |
| Jan 14, 2026 | 666.80 | 667.00 | 620.00 | 621.40 | 621.40 | -9.05% | 4,547,836 |
| Jan 13, 2026 | 701.80 | 722.00 | 674.80 | 683.20 | 683.20 | -2.54% | 1,350,692 |
| Jan 12, 2026 | 682.00 | 705.60 | 673.80 | 701.00 | 701.00 | 2.07% | 1,474,781 |
| Jan 9, 2026 | 670.40 | 686.80 | 668.00 | 686.80 | 686.80 | 1.96% | 626,572 |
| Jan 8, 2026 | 666.40 | 673.60 | 652.40 | 673.60 | 673.60 | 1.02% | 661,759 |
| Jan 7, 2026 | 670.00 | 671.40 | 655.60 | 666.80 | 666.80 | 1.34% | 1,515,903 |
| Jan 6, 2026 | 674.20 | 681.00 | 658.00 | 658.00 | 658.00 | -1.26% | 1,609,338 |
| Jan 5, 2026 | 647.00 | 666.40 | 639.71 | 666.40 | 666.40 | 3.77% | 2,456,606 |
| Jan 2, 2026 | 641.00 | 643.00 | 632.00 | 642.20 | 642.20 | 0.12% | 539,518 |
| Dec 31, 2025 | 635.00 | 641.40 | 632.40 | 641.40 | 641.40 | 0.53% | 811,817 |
| Dec 30, 2025 | 630.00 | 638.00 | 621.60 | 638.00 | 638.00 | 1.37% | 939,209 |
| Dec 29, 2025 | 627.80 | 632.40 | 624.20 | 629.40 | 629.40 | 0.45% | 558,858 |
| Dec 24, 2025 | 620.00 | 630.00 | 619.80 | 626.60 | 626.60 | -0.10% | 119,388 |
| Dec 23, 2025 | 629.40 | 629.40 | 618.60 | 627.20 | 627.20 | 0.77% | 350,538 |
| Dec 22, 2025 | 619.80 | 628.40 | 603.40 | 622.40 | 622.40 | -0.70% | 702,250 |
| Dec 19, 2025 | 637.00 | 643.40 | 621.80 | 626.80 | 626.80 | -2.18% | 1,399,632 |
| Dec 18, 2025 | 635.00 | 642.00 | 624.00 | 640.80 | 640.80 | 1.07% | 972,482 |
| Dec 17, 2025 | 619.80 | 639.40 | 619.60 | 634.00 | 634.00 | 2.26% | 2,497,278 |
| Dec 16, 2025 | 618.00 | 633.80 | 615.00 | 620.00 | 620.00 | 0.26% | 516,514 |
| Dec 15, 2025 | 615.00 | 620.20 | 611.60 | 618.40 | 618.40 | 0.32% | 1,035,607 |
| Dec 12, 2025 | 636.00 | 638.00 | 616.40 | 616.40 | 616.40 | -1.38% | 477,767 |
| Dec 11, 2025 | 627.80 | 627.80 | 616.20 | 625.00 | 625.00 | 0.35% | 324,986 |
| Dec 10, 2025 | 626.20 | 633.82 | 618.60 | 622.80 | 622.80 | 0.23% | 424,437 |
| Dec 9, 2025 | 619.20 | 630.00 | 615.20 | 621.40 | 621.40 | 1.21% | 680,645 |
| Dec 8, 2025 | 638.00 | 654.20 | 614.00 | 614.00 | 614.00 | -4.18% | 657,542 |
| Dec 5, 2025 | 652.60 | 658.80 | 640.80 | 640.80 | 640.80 | -2.17% | 833,499 |
| Dec 4, 2025 | 652.80 | 661.20 | 651.40 | 655.00 | 655.00 | 0.37% | 587,139 |
| Dec 3, 2025 | 653.00 | 659.00 | 647.63 | 652.60 | 652.60 | -0.40% | 740,948 |
| Dec 2, 2025 | 656.40 | 664.20 | 648.20 | 655.20 | 655.20 | -0.27% | 577,341 |
| Dec 1, 2025 | 665.00 | 667.20 | 643.80 | 657.00 | 657.00 | -1.29% | 653,896 |
| Nov 28, 2025 | 667.80 | 672.00 | 663.00 | 665.60 | 665.60 | -0.09% | 4,342,091 |
| Nov 27, 2025 | 655.00 | 670.20 | 646.40 | 666.20 | 666.20 | 2.94% | 542,650 |
| Nov 26, 2025 | 654.40 | 666.20 | 628.60 | 647.20 | 647.20 | -0.77% | 1,185,791 |
| Nov 25, 2025 | 618.60 | 652.20 | 615.80 | 652.20 | 652.20 | 5.36% | 1,411,373 |
| Nov 24, 2025 | 607.40 | 636.00 | 600.20 | 619.00 | 619.00 | 3.75% | 2,822,964 |
| Nov 21, 2025 | 580.00 | 600.00 | 576.40 | 596.60 | 596.60 | 1.29% | 4,239,445 |
| Nov 20, 2025 | 601.40 | 609.20 | 582.64 | 589.00 | 589.00 | -1.41% | 2,518,615 |
| Nov 19, 2025 | 610.60 | 622.60 | 595.60 | 597.40 | 597.40 | -2.16% | 1,576,660 |
| Nov 18, 2025 | 606.00 | 612.80 | 601.60 | 610.60 | 610.60 | -1.01% | 625,783 |
| Nov 17, 2025 | 622.60 | 632.76 | 614.40 | 616.80 | 616.80 | -1.09% | 524,591 |
| Nov 14, 2025 | 631.80 | 639.00 | 612.60 | 623.60 | 623.60 | -2.10% | 1,226,842 |
| Nov 13, 2025 | 647.60 | 660.49 | 637.00 | 637.00 | 637.00 | -1.45% | 3,612,852 |
| Nov 12, 2025 | 667.80 | 671.00 | 646.40 | 646.40 | 646.40 | -3.29% | 733,819 |
| Nov 11, 2025 | 651.60 | 670.00 | 645.80 | 668.40 | 668.40 | 3.66% | 662,965 |
| Nov 10, 2025 | 640.00 | 655.80 | 637.00 | 644.80 | 644.80 | 2.06% | 715,225 |
| Nov 7, 2025 | 634.20 | 637.40 | 622.20 | 631.80 | 631.80 | -0.32% | 751,254 |
| Nov 6, 2025 | 600.20 | 647.00 | 594.40 | 633.80 | 633.80 | 0.86% | 1,137,657 |
| Nov 5, 2025 | 626.00 | 649.80 | 620.00 | 628.40 | 628.40 | -0.38% | 607,963 |
| Nov 4, 2025 | 626.40 | 638.40 | 621.80 | 630.80 | 630.80 | -0.25% | 456,629 |
| Nov 3, 2025 | 642.00 | 645.80 | 632.40 | 632.40 | 632.40 | -1.83% | 386,859 |
| Oct 31, 2025 | 667.20 | 669.80 | 643.60 | 644.20 | 644.20 | -3.01% | 882,391 |
| Oct 30, 2025 | 660.00 | 664.20 | 652.60 | 664.20 | 664.20 | 0.64% | 777,371 |
| Oct 29, 2025 | 664.40 | 668.80 | 652.20 | 660.00 | 660.00 | -1.20% | 688,806 |
| Oct 28, 2025 | 682.40 | 684.40 | 658.40 | 668.00 | 668.00 | -2.48% | 684,856 |
| Oct 27, 2025 | 700.00 | 700.00 | 682.40 | 685.00 | 685.00 | -1.86% | 473,208 |
| Oct 24, 2025 | 690.00 | 698.00 | 683.20 | 698.00 | 698.00 | 1.39% | 805,537 |
| Oct 23, 2025 | 683.00 | 688.40 | 671.64 | 688.40 | 688.40 | 0.85% | 2,676,592 |
| Oct 22, 2025 | 658.80 | 682.60 | 652.00 | 682.60 | 682.60 | 5.18% | 1,510,520 |
| Oct 21, 2025 | 618.00 | 649.00 | 618.00 | 649.00 | 649.00 | 2.95% | 592,861 |
| Oct 20, 2025 | 640.00 | 647.20 | 626.60 | 630.40 | 630.40 | -1.10% | 415,998 |
| Oct 17, 2025 | 639.00 | 649.60 | 627.40 | 637.40 | 637.40 | -1.79% | 511,354 |
| Oct 16, 2025 | 645.40 | 649.00 | 633.80 | 649.00 | 649.00 | 1.18% | 521,602 |
| Oct 15, 2025 | 647.20 | 650.80 | 640.02 | 641.40 | 641.40 | -0.16% | 499,768 |
| Oct 14, 2025 | 635.00 | 653.40 | 629.60 | 642.40 | 642.40 | 0.37% | 819,226 |