Vistry Group PLC - VTY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	634.2	631.8	631.8	637.4	622.2	750,197
November 06, 2025	600.2	633.8	633.8	647	594.4	1.14M
November 05, 2025	626	628.4	628.4	649.8	620	607,963
November 04, 2025	626.4	630.8	630.8	638.4	621.8	456,629
November 03, 2025	642	632.4	632.4	645.8	632.4	386,859
October 31, 2025	667.2	644.2	644.2	669.4	643.6	882,319
October 30, 2025	660	664.2	664.2	664.2	652.6	777,370
October 29, 2025	664.4	660	660	668.8	652.2	688,806
October 28, 2025	682.4	668	668	684.4	658.4	682,711
October 27, 2025	700	685	685	700	682.4	473,208
October 24, 2025	690	698	698	698	683.2	805,536
October 23, 2025	683	688.4	688.4	688.4	671.64	2.68M
October 22, 2025	658.8	682.6	682.6	682.6	652	1.51M
October 21, 2025	618	649	649	649	618	601,384
October 20, 2025	640	630.4	630.4	647.2	626.6	415,997
October 17, 2025	639	637.4	637.4	649.6	627.4	491,805
October 16, 2025	645.4	649	649	649	634.2	521,601
October 15, 2025	647.2	641.4	641.4	650.8	640.02	499,767
October 14, 2025	635	642.4	642.4	653	629.6	819,226
October 13, 2025	604.6	640	640	640.6	604.6	924,622
October 10, 2025	623.8	604.4	604.4	630	603	604,945
October 09, 2025	630	623.4	623.4	635	623.4	716,251
October 08, 2025	637	628.6	628.6	640	540	575,295
October 07, 2025	654.8	634.4	634.4	657.8	634.4	680,008
October 06, 2025	660.2	654.2	654.2	663.8	646.4	483,661
October 03, 2025	654.4	660.4	660.4	665.63	648.8	592,687
October 02, 2025	665.8	649.8	649.8	674.2	641.8	777,711
October 01, 2025	644.8	664	664	665	642.8	654,230
September 30, 2025	648.8	646.4	646.4	651	637	769,062
September 29, 2025	635.2	643.8	643.8	644.8	631.6	683,220
September 26, 2025	618.6	631.2	631.2	637.6	618.6	582,246
September 25, 2025	630	617.8	617.8	636.91	617.6	639,742
September 24, 2025	623.8	634.6	634.6	637.8	620.2	752,927
September 23, 2025	613.6	628.4	628.4	637.4	610	868,230
September 22, 2025	635.4	615	615	640.6	615	811,245
September 19, 2025	652.8	636.8	636.8	657	633.2	1.87M
September 18, 2025	644.8	651.6	651.6	657.8	633.8	1.07M
September 17, 2025	625	641.4	641.4	650	616.6	1.59M
September 16, 2025	606.4	614	614	620	606.4	1.06M
September 15, 2025	592	608	608	626.6	590.92	1.87M
September 12, 2025	587.2	589.2	589.2	598	580	908,745
September 11, 2025	569.2	585.4	585.4	596	566	1.75M
September 10, 2025	573.8	569.2	569.2	596.4	550	3.65M
September 09, 2025	638.8	603.8	603.8	643	601.8	1.86M
September 08, 2025	629	633	633	647.4	626.2	1.25M
September 05, 2025	605.2	622.6	622.6	626.8	599	1.08M
September 04, 2025	598	599.4	599.4	610	591.6	749,236
September 03, 2025	594.2	595.6	595.6	608.8	584.72	936,908
September 02, 2025	619.4	590	590	622.2	589.2	1.15M
September 01, 2025	611.4	618.4	618.4	623.8	609.6	386,247
August 29, 2025	621.2	610.8	610.8	624.8	609.2	768,662
August 28, 2025	624	622.2	622.2	632.8	618	478,680
August 27, 2025	627.8	626	626	639.8	621	636,165
August 26, 2025	640.4	632	632	644.8	631.85	974,647
August 22, 2025	632.4	646.4	646.4	648.2	632.4	673,693
August 21, 2025	640	635	635	647.8	632.6	390,112
August 20, 2025	641.6	642	642	648.2	632.6	554,370
August 19, 2025	637	644.4	644.4	649.6	631.8	572,014
August 18, 2025	641.2	632	632	643.7	626.2	550,698
August 15, 2025	638	635.8	635.8	642.6	631.8	1.56M

Vistry Group PLC (VTY.L) LSE