tiprankstipranks
Trending News
More News >
Vistry Group (GB:VTY)
LSE:VTY
UK Market

Vistry Group (VTY) Historical Prices

Compare
217 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
606.60
654.00
600.80
654.00
654.00
+9.40%
2,551,350
2.07
Jun 09, 2025
590.00
597.80
581.20
597.80
597.80
+1.43%
795,777
0.64
Jun 06, 2025
574.80
596.00
572.60
589.40
589.40
+2.08%
614,996
0.49
Jun 05, 2025
584.00
588.20
572.60
577.40
577.40
-0.89%
929,633
0.74
Jun 04, 2025
584.20
592.00
577.80
582.60
582.60
-0.21%
1,851,721
1.48
Jun 03, 2025
620.40
626.80
583.80
583.80
583.80
-6.17%
2,630,288
2.11
Jun 02, 2025
628.00
633.60
617.00
622.20
622.20
-1.05%
1,027,476
0.82
May 30, 2025
635.00
640.60
627.60
628.80
628.80
-0.76%
1,410,304
1.13
May 29, 2025
634.00
639.60
625.57
633.60
633.60
+1.34%
1,001,348
0.80
May 28, 2025
624.80
638.40
617.20
625.20
625.20
+0.19%
823,840
0.65
May 27, 2025
604.00
624.00
600.20
624.00
624.00
+5.73%
1,568,861
1.24
May 23, 2025
583.80
593.00
567.40
590.20
590.20
+1.10%
933,581
0.74
May 22, 2025
595.40
601.98
581.20
583.80
583.80
-3.02%
1,531,210
1.22
May 21, 2025
614.40
618.60
602.00
602.00
602.00
-3.80%
1,110,531
0.89
May 20, 2025
620.00
625.80
606.60
625.80
625.80
+1.89%
857,669
0.69
May 19, 2025
613.20
619.20
605.60
614.20
614.20
-0.23%
1,559,303
1.26
May 16, 2025
617.80
617.80
607.60
615.60
615.60
+0.42%
581,447
0.46
May 15, 2025
606.00
621.40
606.00
613.00
613.00
-0.07%
596,814
0.47
May 14, 2025
636.40
638.53
607.75
613.40
613.40
-3.13%
1,043,283
0.82
May 13, 2025
629.00
642.80
625.00
633.20
633.20
+1.34%
757,533
0.59
May 12, 2025
614.60
634.60
611.00
624.80
624.80
+2.43%
922,148
0.70
May 09, 2025
627.80
629.80
607.66
610.00
610.00
-2.21%
739,627
0.55
May 08, 2025
626.20
640.20
620.00
623.80
623.80
+0.10%
784,535
0.58
May 07, 2025
636.00
642.40
620.00
623.20
623.20
-3.02%
750,741
0.56
May 06, 2025
652.80
657.80
631.00
642.60
642.60
-1.02%
825,104
0.61
May 02, 2025
651.00
660.00
641.44
649.20
649.20
-0.64%
457,828
0.33
May 01, 2025
629.00
653.40
623.20
653.40
653.40
+3.85%
711,914
0.52
Apr 30, 2025
631.00
642.60
618.60
629.20
629.20
-0.47%
744,073
0.54
Apr 29, 2025
637.60
650.71
626.20
632.20
632.20
-0.13%
728,182
0.52
Apr 28, 2025
625.40
637.60
625.40
633.00
633.00
+1.64%
802,424
0.58
Apr 25, 2025
623.80
628.00
618.20
622.80
622.80
+0.68%
452,344
0.32
Apr 24, 2025
618.40
630.60
614.60
618.60
618.60
-0.83%
806,999
0.57
Apr 23, 2025
636.00
636.00
614.40
623.80
623.80
+2.16%
904,591
0.64
Apr 22, 2025
596.00
618.60
595.00
610.60
610.60
+3.11%
1,163,750
0.82
Apr 17, 2025
591.20
599.42
578.64
592.20
592.20
+0.10%
550,490
0.38
Apr 16, 2025
574.40
593.40
571.40
591.60
591.60
+1.93%
1,150,501
0.79
Apr 15, 2025
565.60
581.20
565.60
580.40
580.40
+2.69%
612,407
0.41
Apr 14, 2025
554.00
565.80
551.80
565.20
565.20
+4.78%
1,085,279
0.72
Apr 11, 2025
544.60
549.40
525.40
539.40
539.40
+0.04%
677,969
0.44
Apr 10, 2025
570.20
579.40
538.60
539.20
539.20
+5.07%
1,437,756
0.93
Apr 09, 2025
528.00
537.20
503.00
513.20
513.20
-6.76%
2,020,337
1.31
Apr 08, 2025
521.20
568.00
515.40
550.40
550.40
+7.75%
1,248,304
0.80
Apr 07, 2025
494.20
560.00
486.70
510.80
510.80
-0.08%
2,811,014
1.82
Apr 04, 2025
581.80
593.62
511.20
511.20
511.20
-12.76%
2,717,934
1.76
Apr 03, 2025
559.80
601.80
558.20
586.00
586.00
+2.34%
1,495,193
0.96
Apr 02, 2025
578.80
579.20
556.00
572.60
572.60
-1.62%
1,523,374
0.99
Apr 01, 2025
573.60
582.20
563.00
582.00
582.00
+2.65%
1,372,827
0.89
Mar 31, 2025
577.50
582.50
560.00
567.00
567.00
-2.99%
2,134,114
1.41
Mar 28, 2025
576.00
596.65
573.00
584.50
584.50
+1.48%
1,660,518
1.09
Mar 27, 2025
594.50
598.00
564.34
576.00
576.00
-4.24%
2,287,122
1.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis