Vistry Group PLC (VTY.L) LSE

637.60

+5.6(+0.89%)

Updated at August 19 08:43AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025641.2632632643.7626.2550,698
August 15, 2025638635.8635.8642.6631.81.56M
August 14, 2025635.8629.6629.6638.2625.2544,935
August 13, 2025625633.6633.6633.6614.6758,813
August 12, 2025618.4627.4627.4637.4618.4566,728
August 11, 2025628.4617.6617.6636.8617540,815
August 08, 2025617625.2625.2626.6615.81.07M
August 07, 2025618.8617617628611.41.15M
August 06, 2025597.2616616624.25911.48M
August 05, 2025581.6589.8589.8594577.2568,859
August 04, 2025574.4579.6579.6586.8573.6550,112
August 01, 2025580573.6573.6585.2565.4838,410
July 31, 2025581583.4583.4592.4579.6790,167
July 30, 2025580.8581581588.45741.1M
July 29, 2025604.2584.8584.8606583.8993,428
July 28, 2025633.6601.8601.8633.6601.81.05M
July 25, 2025624.4623.6623.6631.6617.4443,744
July 24, 2025625.4627.6627.6635.2614.8655,175
July 23, 2025620.6619.6619.6630.8618.6778,884
July 22, 2025609612.8612.8614.8594545,509
July 21, 2025603.8612.6612.6614.8598.6561,452
July 18, 2025594.4601601604.8591.22.36M
July 17, 2025592589.4589.4599.2586.4986,454
July 16, 2025585588.6588.6599.6583.4714,902
July 15, 2025592595595610.4583.2756,791
July 14, 2025598.6597597609.02593771,587
July 11, 2025618.8602.4602.4633602.4954,567
July 10, 2025642621.2621.2660.94609.821.17M
July 09, 2025621626626639.6608.4785,275
July 08, 2025616615.8615.8618.8601.9754,269
July 07, 2025619.2614.8614.8626.6611.2796,653
July 04, 2025625.8619619632.8608979,943
July 03, 2025627.2636.8636.8644.8621.2729,309
July 02, 2025657618618657611.41.2M
July 01, 2025639.8644644645624.99957,076
June 30, 2025666.2638638672.8636.8769,514
June 27, 2025651.6663.2663.2663.2645574,525
June 26, 2025627.6645.6645.6649.6623.2772,669
June 25, 2025642.8625.8625.8642.8623.21.38M
June 24, 2025637631631644.2628.2675,372
June 23, 2025617.8627.4627.4628614.6621,250
June 20, 2025642.2619.6619.6651.4619.63.97M
June 19, 2025641.6640.8640.8654.4636.2633,307
June 18, 2025646.4648.2648.2652.6637825,868
June 17, 2025654.4647.8647.8661.6647.8924,222
June 16, 2025666.8657657676657587,966
June 13, 2025670667.8667.8675.8663.32842,342
June 12, 2025685.2683.8683.8692.4670.8952,764
June 11, 2025660693693722.46603.55M
June 10, 2025606.6654654654600.82.55M
June 09, 2025590597.8597.8597.8581.2795,776
June 06, 2025574.8589.4589.4596572.6614,750
June 05, 2025584577.4577.4588.2572.6929,632
June 04, 2025584.2582.6582.6592577.81.85M
June 03, 2025620.4583.8583.8626.8583.82.63M
June 02, 2025628622.2622.2633.66171.03M
May 30, 2025635628.8628.8640.6627.61.41M
May 29, 2025634633.6633.6639.6625.571M
May 28, 2025624.8625.2625.2638.4617.2823,840
May 27, 2025604624624624600.21.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved