If you invested 1000 GBp in Vistry Group PLC (VTY.L) 10 years ago, it would be worth 357.66 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 227.08 GBp, while 1000 GBp invested 1 year ago would be worth 380.94 GBp. This corresponds to total returns of -64.23%, -77.29%, -61.91%, respectively, with annualized returns of -9.77%, -25.65%, -61.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 243 | 244 | 244 | 244.6 | 233.2 | 1.75M |
| June 19, 2026 | 252 | 242.4 | 242.4 | 252.4 | 242 | 2.63M |
| June 18, 2026 | 242.2 | 252 | 252 | 252 | 239.8 | 2.36M |
| June 17, 2026 | 230.8 | 245 | 245 | 245 | 227.6 | 2.62M |
| June 16, 2026 | 224.2 | 230.8 | 230.8 | 231 | 220 | 4.47M |
| June 15, 2026 | 241.4 | 224.4 | 224.4 | 248 | 224 | 6.25M |
| June 12, 2026 | 244 | 241.6 | 241.6 | 253.8 | 240.8 | 2.33M |
| June 11, 2026 | 241.4 | 234.4 | 234.4 | 242.48 | 234.4 | 1.94M |
| June 10, 2026 | 246.4 | 242 | 242 | 248.4 | 238.8 | 1.77M |
| June 09, 2026 | 253 | 249.2 | 249.2 | 255.19 | 247.78 | 1.23M |
| June 08, 2026 | 253.8 | 250.6 | 250.6 | 256.83 | 249.6 | 1.69M |
| June 05, 2026 | 263 | 260.2 | 260.2 | 269.4 | 258.2 | 1.17M |
| June 04, 2026 | 259.8 | 261.6 | 261.6 | 267.4 | 257.6 | 1.14M |
| June 03, 2026 | 260.4 | 257.6 | 257.6 | 263.11 | 255.2 | 1.3M |
| June 02, 2026 | 265.6 | 262.4 | 262.4 | 272.8 | 259 | 1.58M |
| June 01, 2026 | 279.2 | 262.2 | 262.2 | 281.8 | 262.2 | 1.74M |
| May 29, 2026 | 280.4 | 279 | 279 | 281.8 | 274.8 | 2.68M |
| May 28, 2026 | 275 | 277.2 | 277.2 | 281.4 | 269.6 | 1.22M |
| May 27, 2026 | 269.6 | 280.2 | 280.2 | 284.2 | 269.6 | 3.12M |
| May 26, 2026 | 269.6 | 272.6 | 272.6 | 275.8 | 266 | 1.42M |
| May 22, 2026 | 271 | 266.2 | 266.2 | 278 | 266.2 | 3.08M |
| May 21, 2026 | 265 | 267.8 | 267.8 | 269.42 | 260.8 | 2.98M |
| May 20, 2026 | 253 | 263.4 | 263.4 | 263.8 | 251 | 2.77M |
| May 19, 2026 | 264.2 | 254.6 | 254.6 | 267.4 | 254.2 | 3.38M |
| May 18, 2026 | 272.2 | 264.6 | 264.6 | 273.2 | 260.4 | 5M |
| May 15, 2026 | 281.2 | 278 | 278 | 285 | 276 | 2.03M |
| May 14, 2026 | 284 | 287 | 287 | 291.6 | 282.6 | 3.56M |
| May 13, 2026 | 320 | 285.6 | 285.6 | 323.33 | 258.8 | 9.03M |
| May 12, 2026 | 344.2 | 325.8 | 325.8 | 346.8 | 325.8 | 2.41M |
| May 11, 2026 | 348.8 | 344.4 | 344.4 | 349.8 | 340 | 1.88M |
| May 08, 2026 | 340.8 | 348.6 | 348.6 | 360.8 | 339 | 1.56M |
| May 07, 2026 | 345.4 | 345.2 | 345.2 | 351.6 | 340.2 | 1.09M |
| May 06, 2026 | 334 | 343.6 | 343.6 | 354.4 | 332 | 2.26M |
| May 05, 2026 | 330.8 | 327.6 | 327.6 | 333.05 | 320.4 | 1.89M |
| May 01, 2026 | 327 | 331 | 331 | 335 | 321.4 | 657,598 |
| April 30, 2026 | 318.8 | 326.8 | 326.8 | 329.6 | 318 | 1M |
| April 29, 2026 | 326 | 319.6 | 319.6 | 327.4 | 315 | 1.75M |
| April 28, 2026 | 329.2 | 326.4 | 326.4 | 335 | 323.4 | 1.41M |
| April 27, 2026 | 333.4 | 332.4 | 332.4 | 342.4 | 329 | 940,621 |
| April 24, 2026 | 339 | 333 | 333 | 342.2 | 331.8 | 1.16M |
| April 23, 2026 | 342.6 | 340.6 | 340.6 | 350.2 | 340.2 | 1.84M |
| April 22, 2026 | 349 | 347.8 | 347.8 | 353.8 | 342.8 | 1.04M |
| April 21, 2026 | 350.8 | 347 | 347 | 356.2 | 341.4 | 2.39M |
| April 20, 2026 | 357 | 354 | 354 | 359.18 | 349.2 | 1.6M |
| April 17, 2026 | 348.8 | 367.6 | 367.6 | 377 | 343.8 | 2.84M |
| April 16, 2026 | 350 | 347 | 347 | 360.4 | 346.6 | 2.35M |
| April 15, 2026 | 339.2 | 347 | 347 | 349.2 | 336.8 | 2.95M |
| April 14, 2026 | 329 | 337.2 | 337.2 | 341.2 | 329 | 2.02M |
| April 13, 2026 | 335.4 | 326.8 | 326.8 | 339.8 | 322.6 | 2.35M |
| April 10, 2026 | 344.4 | 339.8 | 339.8 | 352.3 | 336.2 | 2.11M |
| April 09, 2026 | 356.8 | 342 | 342 | 359.4 | 335.2 | 1.85M |
| April 08, 2026 | 364.2 | 358.4 | 358.4 | 380.4 | 354.8 | 6.19M |
| April 07, 2026 | 337.4 | 328.2 | 328.2 | 341.4 | 322.4 | 2.68M |
| April 02, 2026 | 325.2 | 328.3 | 328.3 | 334.4 | 321.3 | 2.6M |
| April 01, 2026 | 341.9 | 331 | 331 | 345.9 | 322.4 | 2.98M |
| March 31, 2026 | 335.1 | 332 | 332 | 342.1 | 330.9 | 1.85M |
| March 30, 2026 | 342.6 | 334.4 | 334.4 | 348.7 | 332 | 1.68M |
| March 27, 2026 | 353.4 | 342.6 | 342.6 | 361.6 | 337.7 | 2.26M |
| March 26, 2026 | 349.6 | 351.9 | 351.9 | 359.7 | 343.5 | 2.07M |
| March 25, 2026 | 343.5 | 354.3 | 354.3 | 360.6 | 341.2 | 1.71M |