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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	701.8	683.2	683.2	723.03	674.8	5.21M
January 12, 2026	682	701	701	705.6	671.2	1.51M
January 09, 2026	670.4	686.8	686.8	696	668	626,656
January 08, 2026	666.4	673.6	673.6	673.6	652.4	661,927
January 07, 2026	670	666.8	666.8	671.4	655.6	1.52M
January 06, 2026	674.2	658	658	681	658	1.61M
January 05, 2026	647	666.4	666.4	666.4	639.71	2.46M
January 02, 2026	641	642.2	642.2	644.6	632	539,679
December 31, 2025	635	641.4	641.4	641.4	632.4	811,838
December 30, 2025	630	638	638	638	621.6	939,209
December 29, 2025	627.8	629.4	629.4	632.4	624.2	558,848
December 24, 2025	620	626.6	626.6	630	619.8	119,388
December 23, 2025	629.4	627.2	627.2	629.4	618.6	350,602
December 22, 2025	619.8	622.4	622.4	628.4	603.4	703,857
December 19, 2025	637	626.8	626.8	643.4	621.8	1.47M
December 18, 2025	635	640.8	640.8	642	624	972,790
December 17, 2025	619.8	634	634	639.4	617.4	2.53M
December 16, 2025	618	620	620	633.8	615	516,564
December 15, 2025	615	618.4	618.4	627.6	611.6	1.04M
December 12, 2025	636	616.4	616.4	638	616.4	477,767
December 11, 2025	627.8	625	625	627.8	616.2	324,986
December 10, 2025	626.2	622.8	622.8	633.82	618.6	424,437
December 09, 2025	619.2	621.4	621.4	630	615.2	680,645
December 08, 2025	638	614	614	654.2	614	657,541
December 05, 2025	652.6	640.8	640.8	658.8	640.8	833,499
December 04, 2025	652.8	655	655	661.2	651.4	587,016
December 03, 2025	653	652.6	652.6	659	647.63	740,947
December 02, 2025	656.4	655.2	655.2	664.2	648.2	577,341
December 01, 2025	665	657	657	667.2	643.8	653,896
November 28, 2025	667.8	665.6	665.6	672	663	487,556
November 27, 2025	655	666.2	666.2	670	646.4	535,202
November 26, 2025	654.4	647.2	647.2	666.2	628.6	1.19M
November 25, 2025	618.6	652.2	652.2	652.2	615.8	1.41M
November 24, 2025	607.4	619	619	636	600.2	2.82M
November 21, 2025	580	596.6	596.6	600	576.4	4.24M
November 20, 2025	601.4	589	589	609.2	582.64	2.52M
November 19, 2025	610.6	597.4	597.4	622.6	595.6	1.58M
November 18, 2025	606	610.6	610.6	612.8	601.6	625,783
November 17, 2025	622.6	616.8	616.8	632.76	614.4	524,591
November 14, 2025	631.8	623.6	623.6	639	613.43	1.23M
November 13, 2025	647.6	637	637	660.49	637	3.61M
November 12, 2025	667.8	646.4	646.4	671	565	733,818
November 11, 2025	651.6	668.4	668.4	670	645.8	662,964
November 10, 2025	640	644.8	644.8	655.6	637	715,225
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

Vistry Group PLC (VTY.L) LSE