1. Share Prices

  2. Vistry Group PLC (VTY)

590.80p+11.20 (+1.93%)05 Aug 2025, 13:30
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
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
Jun 27, 2025651.60p663.20p645.00p663.20p574,525
Jun 26, 2025627.60p649.60p623.20p645.60p772,669
Jun 25, 2025642.80p642.80p623.20p625.80p1,381,283
Jun 24, 2025637.00p644.20p628.20p631.00p675,372
Jun 23, 2025617.80p628.00p614.60p627.40p621,250
Jun 20, 2025642.20p651.40p619.60p619.60p3,974,665
Jun 19, 2025641.60p654.40p636.20p640.80p633,307
Jun 18, 2025646.40p652.60p637.00p648.20p825,868
Jun 17, 2025654.40p661.60p647.80p647.80p924,222
Jun 16, 2025666.80p676.00p657.00p657.00p587,966
Jun 13, 2025670.00p675.80p663.32p667.80p842,342
Jun 12, 2025685.20p692.40p670.80p683.80p952,764
Jun 11, 2025660.00p722.40p660.00p693.00p3,551,071
Jun 10, 2025606.60p654.00p600.80p654.00p2,551,349
Jun 9, 2025590.00p597.80p581.20p597.80p795,776
Jun 6, 2025574.80p596.00p572.60p589.40p614,996
Jun 5, 2025584.00p588.20p572.60p577.40p929,632
Jun 4, 2025584.20p592.00p577.80p582.60p1,851,721
Jun 3, 2025620.40p626.80p583.80p583.80p2,630,287
Jun 2, 2025628.00p633.60p617.00p622.20p1,027,476
May 30, 2025635.00p640.60p627.60p628.80p1,410,303
May 29, 2025634.00p639.60p625.57p633.60p1,001,347
May 28, 2025624.80p638.40p617.20p625.20p823,840
May 27, 2025604.00p624.00p600.20p624.00p1,568,861
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,321.0014.47
Travis Perkins PLC569.006.36
Keller Group PLC1,394.005.77
Fresnillo PLC1,508.495.19
Hunting PLC307.504.95
Oxford Nanopore Technologies PLC208.204.94

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.60-15.61
Raspberry Pi Holdings PLC405.20-3.66
Ocado Group PLC338.70-2.98
Jtc PLC926.00-2.42
Dr. Martens PLC75.85-2.38
Ocean Wilsons (Holdings) LD1,120.00-2.18