Vistry Group PLC (VTY.L) LSE

654.40

-0.6(-0.09%)

Updated at December 05 08:45AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025652.8655655661.2651.4587,016
December 03, 2025653652.6652.6659647.63740,947
December 02, 2025656.4655.2655.2664.2648.2577,341
December 01, 2025665657657667.2643.8653,896
November 28, 2025667.8665.6665.6672663487,556
November 27, 2025655666.2666.2670646.4535,202
November 26, 2025654.4647.2647.2666.2628.61.19M
November 25, 2025618.6652.2652.2652.2615.81.41M
November 24, 2025607.4619619636600.22.82M
November 21, 2025580596.6596.6600576.44.24M
November 20, 2025601.4589589609.2582.642.52M
November 19, 2025610.6597.4597.4622.6595.61.58M
November 18, 2025606610.6610.6612.8601.6625,783
November 17, 2025622.6616.8616.8632.76614.4524,591
November 14, 2025631.8623.6623.6639613.431.23M
November 13, 2025647.6637637660.496373.61M
November 12, 2025667.8646.4646.4671565733,818
November 11, 2025651.6668.4668.4670645.8662,964
November 10, 2025640644.8644.8655.6637715,225
November 07, 2025634.2631.8631.8637.4622.2750,197
November 06, 2025600.2633.8633.8647594.41.14M
November 05, 2025626628.4628.4649.8620607,963
November 04, 2025626.4630.8630.8638.4621.8456,629
November 03, 2025642632.4632.4645.8632.4386,859
October 31, 2025667.2644.2644.2669.4643.6882,319
October 30, 2025660664.2664.2664.2652.6777,370
October 29, 2025664.4660660668.8652.2688,806
October 28, 2025682.4668668684.4658.4682,711
October 27, 2025700685685700682.4473,208
October 24, 2025690698698698683.2805,536
October 23, 2025683688.4688.4688.4671.642.68M
October 22, 2025658.8682.6682.6682.66521.51M
October 21, 2025618649649649618601,384
October 20, 2025640630.4630.4647.2626.6415,997
October 17, 2025639637.4637.4649.6627.4491,805
October 16, 2025645.4649649649634.2521,601
October 15, 2025647.2641.4641.4650.8640.02499,767
October 14, 2025635642.4642.4653629.6819,226
October 13, 2025604.6640640640.6604.6924,622
October 10, 2025623.8604.4604.4630603604,945
October 09, 2025630623.4623.4635623.4716,251
October 08, 2025637628.6628.6640540575,295
October 07, 2025654.8634.4634.4657.8634.4680,008
October 06, 2025660.2654.2654.2663.8646.4483,661
October 03, 2025654.4660.4660.4665.63648.8592,687
October 02, 2025665.8649.8649.8674.2641.8777,711
October 01, 2025644.8664664665642.8654,230
September 30, 2025648.8646.4646.4651637769,062
September 29, 2025635.2643.8643.8644.8631.6683,220
September 26, 2025618.6631.2631.2637.6618.6582,246
September 25, 2025630617.8617.8636.91617.6639,742
September 24, 2025623.8634.6634.6637.8620.2752,927
September 23, 2025613.6628.4628.4637.4610868,230
September 22, 2025635.4615615640.6615811,245
September 19, 2025652.8636.8636.8657633.21.87M
September 18, 2025644.8651.6651.6657.8633.81.07M
September 17, 2025625641.4641.4650616.61.59M
September 16, 2025606.4614614620606.41.06M
September 15, 2025592608608626.6590.921.87M
September 12, 2025587.2589.2589.2598580908,745
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved