If you invested 1000 GBp in Vistry Group PLC (VTY.L) 10 years ago, it would be worth 464.39 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 254.19 GBp, while 1000 GBp invested 1 year ago would be worth 458.15 GBp. This corresponds to total returns of -53.56%, -74.58%, -54.19%, respectively, with annualized returns of -7.38%, -23.97%, -54.19%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 261.6 | 258.6 | 258.6 | 266.4 | 254.96 | 1.42M |
| September 09, 2026 | 267.8 | 261.8 | 261.8 | 272.6 | 261.8 | 1.04M |
| September 08, 2026 | 276.6 | 273.4 | 273.4 | 276.8 | 265.6 | 1.95M |
| September 07, 2026 | 286.6 | 275 | 275 | 289.2 | 272.4 | 1.59M |
| September 04, 2026 | 282.6 | 286.8 | 286.8 | 289 | 278.71 | 823,007 |
| September 03, 2026 | 282.2 | 283 | 283 | 283 | 270.2 | 1.49M |
| September 02, 2026 | 291.4 | 283.2 | 283.2 | 293.8 | 282 | 1.66M |
| September 01, 2026 | 303.2 | 291.4 | 291.4 | 305.4 | 287.57 | 2.3M |
| August 28, 2026 | 303.4 | 302.6 | 302.6 | 307.2 | 294.6 | 2.04M |
| August 27, 2026 | 312.2 | 303 | 303 | 318.8 | 302.6 | 2.2M |
| August 26, 2026 | 311 | 313.8 | 313.8 | 315.4 | 306.4 | 3.64M |
| August 25, 2026 | 282 | 312.4 | 312.4 | 320.6 | 281.3 | 7.61M |
| August 24, 2026 | 266 | 268.6 | 268.6 | 270 | 262 | 1.06M |
| August 21, 2026 | 268.4 | 264.4 | 264.4 | 270.6 | 262 | 1.02M |
| August 20, 2026 | 274 | 266.4 | 266.4 | 278.8 | 266.4 | 893,844 |
| August 19, 2026 | 271.4 | 276 | 276 | 276.2 | 265 | 1.06M |
| August 18, 2026 | 271.6 | 272.4 | 272.4 | 274.28 | 268.4 | 774,380 |
| August 17, 2026 | 281 | 273.8 | 273.8 | 284.8 | 270.75 | 1.88M |
| August 14, 2026 | 280 | 278 | 278 | 280.6 | 273.2 | 988,672 |
| August 13, 2026 | 263.2 | 276.6 | 276.6 | 278.8 | 261.8 | 3.61M |
| August 12, 2026 | 258.8 | 263.2 | 263.2 | 273.2 | 256.2 | 2.55M |
| August 11, 2026 | 248.2 | 257.2 | 257.2 | 260.4 | 242.2 | 6.07M |
| August 10, 2026 | 272.8 | 249 | 249 | 272.8 | 249 | 7.08M |
| August 07, 2026 | 277.6 | 283.6 | 283.6 | 284.2 | 272.2 | 1.26M |
| August 06, 2026 | 276 | 282.8 | 282.8 | 283.2 | 271.8 | 1.46M |
| August 05, 2026 | 285.6 | 272.6 | 272.6 | 292.8 | 269.6 | 2.7M |
| August 04, 2026 | 316.2 | 284 | 284 | 320.6 | 259 | 7.48M |
| August 03, 2026 | 297 | 315 | 315 | 318.2 | 296 | 4.6M |
| July 31, 2026 | 293.8 | 291.8 | 291.8 | 296.6 | 285 | 1.55M |
| July 30, 2026 | 292.2 | 295 | 295 | 302.8 | 285.2 | 2.05M |
| July 29, 2026 | 289.8 | 294.2 | 294.2 | 294.2 | 282.4 | 1.49M |
| July 28, 2026 | 288.4 | 289.2 | 289.2 | 292 | 283.4 | 1.42M |
| July 27, 2026 | 287 | 284.6 | 284.6 | 289.2 | 280.74 | 657,213 |
| July 24, 2026 | 273.2 | 283.4 | 283.4 | 284.6 | 272 | 1.3M |
| July 23, 2026 | 274.4 | 271.4 | 271.4 | 284.6 | 271.4 | 1.23M |
| July 22, 2026 | 268.2 | 279.6 | 279.6 | 281 | 266.4 | 1.12M |
| July 21, 2026 | 269.6 | 269.8 | 269.8 | 276 | 265.6 | 1.3M |
| July 20, 2026 | 279 | 268.6 | 268.6 | 279.6 | 266.47 | 1.54M |
| July 17, 2026 | 279 | 281.6 | 281.6 | 288.8 | 276.4 | 6M |
| July 16, 2026 | 274.2 | 281.6 | 281.6 | 281.6 | 270.6 | 3.23M |
| July 15, 2026 | 257.4 | 274.2 | 274.2 | 277.2 | 255 | 2.18M |
| July 14, 2026 | 250.6 | 257.2 | 257.2 | 257.2 | 244.14 | 1.38M |
| July 13, 2026 | 242.8 | 252.8 | 252.8 | 257.8 | 240 | 1.47M |
| July 10, 2026 | 241 | 245.2 | 245.2 | 245.2 | 238.8 | 1.66M |
| July 09, 2026 | 241 | 241.4 | 241.4 | 246.2 | 235.38 | 2.23M |
| July 08, 2026 | 225.2 | 234.4 | 234.4 | 240.8 | 221.4 | 8.8M |
| July 07, 2026 | 259.2 | 252.4 | 252.4 | 263 | 249.99 | 1.72M |
| July 06, 2026 | 263 | 259.8 | 259.8 | 266.2 | 256.6 | 1.27M |
| July 03, 2026 | 257.8 | 261 | 261 | 262.4 | 256.2 | 1.03M |
| July 02, 2026 | 262.4 | 257.8 | 257.8 | 263.4 | 252.8 | 1.59M |
| July 01, 2026 | 258.2 | 264 | 264 | 264 | 252.6 | 1.88M |
| June 30, 2026 | 254.4 | 256.6 | 256.6 | 258.6 | 246.4 | 2M |
| June 29, 2026 | 264.4 | 255.4 | 255.4 | 267.2 | 254.8 | 2.53M |
| June 26, 2026 | 272 | 266.6 | 266.6 | 285 | 259.2 | 2.51M |
| June 25, 2026 | 258.2 | 274.2 | 274.2 | 279 | 255.8 | 2.71M |
| June 24, 2026 | 241.4 | 256.8 | 256.8 | 262.8 | 241.4 | 3.89M |
| June 23, 2026 | 239 | 242 | 242 | 243 | 234.4 | 1.3M |
| 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 |