Dusseldorf - Delayed Quote EUR

Vistry Group PLC (44B.DU)

Compare
6.18
+0.03
+(0.49%)
As of 9:32:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 6.09 6.18 6.09 6.18 6.18 -
Jan 10, 2025 6.26 6.32 6.16 6.16 6.16 -
Jan 9, 2025 6.39 6.39 6.12 6.26 6.26 -
Jan 8, 2025 6.59 6.59 6.40 6.43 6.43 -
Jan 7, 2025 6.82 6.82 6.60 6.60 6.60 -
Jan 6, 2025 6.77 6.89 6.72 6.89 6.89 -
Jan 3, 2025 6.73 6.73 6.66 6.68 6.68 -
Jan 2, 2025 6.80 6.84 6.68 6.68 6.68 -
Dec 30, 2024 6.67 6.84 6.67 6.83 6.83 -
Dec 27, 2024 6.61 6.68 6.61 6.68 6.68 -
Dec 23, 2024 7.95 7.95 7.74 7.78 7.78 -
Dec 20, 2024 7.73 8.01 7.72 8.01 8.01 -
Dec 19, 2024 7.78 7.79 7.74 7.76 7.76 -
Dec 18, 2024 7.89 7.89 7.86 7.89 7.89 -
Dec 17, 2024 7.89 7.93 7.84 7.91 7.91 -
Dec 16, 2024 7.88 7.93 7.80 7.91 7.91 -
Dec 13, 2024 8.14 8.14 7.91 7.91 7.91 -
Dec 12, 2024 8.27 8.27 8.14 8.15 8.15 -
Dec 11, 2024 8.31 8.31 8.24 8.24 8.24 -
Dec 10, 2024 8.77 8.77 8.31 8.31 8.31 -
Dec 9, 2024 8.01 8.79 8.01 8.79 8.79 -
Dec 6, 2024 8.07 8.14 8.02 8.02 8.02 -
Dec 5, 2024 7.91 8.10 7.91 8.09 8.09 -
Dec 4, 2024 7.57 7.92 7.57 7.90 7.90 -
Dec 3, 2024 7.57 7.61 7.52 7.56 7.56 -
Dec 2, 2024 7.60 7.72 7.57 7.57 7.57 -
Nov 29, 2024 7.82 7.84 7.82 7.83 7.83 -
Nov 28, 2024 8.18 8.18 7.82 7.82 7.82 -
Nov 27, 2024 7.83 8.31 7.83 8.10 8.10 -
Nov 26, 2024 8.02 8.02 7.76 7.84 7.84 -
Nov 25, 2024 7.76 8.10 7.63 8.10 8.10 -
Nov 22, 2024 7.51 7.78 7.51 7.71 7.71 -
Nov 21, 2024 7.59 7.66 7.43 7.52 7.52 -
Nov 20, 2024 8.06 8.06 7.44 7.57 7.57 -
Nov 19, 2024 7.89 8.01 7.76 8.01 8.01 -
Nov 18, 2024 8.33 8.33 7.88 7.88 7.88 -
Nov 15, 2024 8.52 8.54 8.28 8.28 8.28 -
Nov 14, 2024 8.52 8.62 8.52 8.58 8.58 -
Nov 13, 2024 8.56 8.56 8.52 8.52 8.52 -
Nov 12, 2024 9.02 9.02 8.60 8.60 8.60 -
Nov 11, 2024 8.94 9.16 8.94 9.08 9.08 470
Nov 8, 2024 10.36 10.36 8.70 8.89 8.89 620
Nov 7, 2024 10.29 10.42 10.29 10.40 10.40 -
Nov 6, 2024 10.71 10.71 10.25 10.25 10.25 -
Nov 5, 2024 10.59 10.62 10.52 10.53 10.53 -
Nov 4, 2024 10.42 10.63 10.42 10.56 10.56 -
Nov 1, 2024 10.82 10.82 10.41 10.41 10.41 -
Oct 31, 2024 11.15 11.18 10.65 10.78 10.78 -
Oct 30, 2024 11.48 11.49 11.21 11.21 11.21 -
Oct 29, 2024 11.44 11.52 11.41 11.52 11.52 -
Oct 28, 2024 11.41 11.54 11.31 11.41 11.41 -
Oct 25, 2024 11.27 11.35 11.27 11.35 11.35 -
Oct 24, 2024 11.56 11.56 11.21 11.26 11.26 -
Oct 23, 2024 11.58 11.69 11.52 11.52 11.52 -
Oct 22, 2024 11.55 11.55 11.38 11.55 11.55 -
Oct 21, 2024 11.47 11.71 11.47 11.53 11.53 -
Oct 18, 2024 11.88 11.88 11.47 11.47 11.47 -
Oct 17, 2024 11.74 11.84 11.67 11.84 11.84 -
Oct 16, 2024 11.63 11.83 11.31 11.83 11.83 -
Oct 15, 2024 11.50 11.64 11.50 11.64 11.64 -
Oct 14, 2024 11.21 11.45 11.12 11.45 11.45 -
Oct 11, 2024 10.68 11.08 10.68 11.08 11.08 -
Oct 10, 2024 11.44 11.44 10.63 10.69 10.69 -
Oct 9, 2024 11.96 11.96 11.22 11.35 11.35 -
Oct 8, 2024 10.78 12.01 10.78 11.96 11.96 400
Oct 7, 2024 15.63 15.63 15.13 15.14 15.14 -
Oct 4, 2024 15.43 15.66 15.43 15.64 15.64 -
Oct 3, 2024 15.38 15.54 15.37 15.43 15.43 -
Oct 2, 2024 15.75 15.75 15.46 15.50 15.50 -
Oct 1, 2024 15.70 15.81 15.55 15.68 15.68 -
Sep 30, 2024 16.11 16.11 15.69 15.69 15.69 -
Sep 27, 2024 15.92 16.16 15.91 16.12 16.12 -
Sep 26, 2024 15.75 15.88 15.75 15.88 15.88 -
Sep 25, 2024 15.80 15.80 15.59 15.59 15.59 -
Sep 24, 2024 16.29 16.29 15.87 15.87 15.87 -
Sep 23, 2024 15.98 16.20 15.95 16.16 16.16 -
Sep 20, 2024 16.47 16.47 15.90 15.90 15.90 -
Sep 19, 2024 16.20 16.52 16.20 16.52 16.52 -
Sep 18, 2024 16.24 16.25 16.05 16.05 16.05 -
Sep 17, 2024 16.31 16.39 16.17 16.17 16.17 -
Sep 16, 2024 16.13 16.24 16.12 16.24 16.24 -
Sep 13, 2024 16.24 16.27 16.14 16.14 16.14 -
Sep 12, 2024 16.18 16.33 16.12 16.26 16.26 -
Sep 11, 2024 16.17 16.17 15.87 16.02 16.02 -
Sep 10, 2024 15.77 16.11 15.77 16.11 16.11 -
Sep 9, 2024 16.04 16.10 15.73 15.88 15.88 -
Sep 6, 2024 16.73 16.73 15.88 15.94 15.94 -
Sep 5, 2024 15.62 16.79 15.62 16.79 16.79 -
Sep 4, 2024 15.83 15.83 15.63 15.63 15.63 -
Sep 3, 2024 16.18 16.18 15.92 16.04 16.04 -
Sep 2, 2024 16.08 16.20 15.88 16.20 16.20 -
Aug 30, 2024 15.92 16.34 15.92 15.99 15.99 -
Aug 29, 2024 15.98 16.10 15.89 15.94 15.94 -
Aug 28, 2024 16.27 16.27 15.95 15.95 15.95 -
Aug 27, 2024 16.26 16.26 15.90 16.17 16.17 -
Aug 26, 2024 16.22 16.26 16.22 16.26 16.26 -
Aug 23, 2024 16.06 16.24 16.06 16.21 16.21 -
Aug 22, 2024 16.10 16.17 16.03 16.03 16.03 -
Aug 21, 2024 15.83 16.10 15.83 16.10 16.10 -
Aug 20, 2024 15.88 16.15 15.77 15.77 15.77 -
Aug 19, 2024 15.78 15.92 15.66 15.89 15.89 -
Aug 16, 2024 15.97 15.97 15.74 15.77 15.77 -
Aug 15, 2024 15.77 15.90 15.69 15.90 15.90 -
Aug 14, 2024 15.34 15.73 15.34 15.71 15.71 -
Aug 13, 2024 15.06 15.35 15.06 15.34 15.34 -
Aug 12, 2024 15.08 15.21 15.04 15.04 15.04 -
Aug 9, 2024 14.58 15.10 14.58 15.03 15.03 -
Aug 8, 2024 14.67 14.76 14.60 14.60 14.60 -
Aug 7, 2024 14.90 15.15 14.70 14.70 14.70 -
Aug 6, 2024 15.03 15.03 14.79 14.82 14.82 -
Aug 5, 2024 14.68 14.95 14.53 14.95 14.95 -
Aug 2, 2024 15.80 15.80 15.20 15.20 15.20 -
Aug 1, 2024 16.43 16.43 16.00 16.00 16.00 -
Jul 31, 2024 16.54 16.54 16.40 16.41 16.41 -
Jul 30, 2024 16.36 16.38 16.32 16.35 16.35 -
Jul 29, 2024 16.27 16.39 16.27 16.36 16.36 -
Jul 26, 2024 15.81 16.22 15.81 16.22 16.22 -
Jul 25, 2024 15.76 15.87 15.65 15.87 15.87 -
Jul 24, 2024 15.53 15.98 15.53 15.98 15.98 -
Jul 23, 2024 15.67 15.67 15.45 15.58 15.58 -
Jul 22, 2024 15.61 15.75 15.60 15.67 15.67 -
Jul 19, 2024 15.62 15.76 15.55 15.55 15.55 -
Jul 18, 2024 15.65 15.78 15.64 15.64 15.64 -
Jul 17, 2024 15.66 15.76 15.65 15.65 15.65 -
Jul 16, 2024 15.62 15.74 15.62 15.71 15.71 -
Jul 15, 2024 15.86 15.95 15.63 15.63 15.63 -
Jul 12, 2024 15.27 16.03 15.27 15.91 15.91 -
Jul 11, 2024 15.31 15.36 15.23 15.25 15.25 -
Jul 10, 2024 14.98 15.25 14.98 15.25 15.25 -
Jul 9, 2024 15.30 15.30 14.99 14.99 14.99 -
Jul 8, 2024 15.30 15.40 15.30 15.32 15.32 -
Jul 5, 2024 14.83 15.41 14.83 15.33 15.33 -
Jul 4, 2024 14.46 14.82 14.46 14.82 14.82 -
Jul 3, 2024 14.09 14.45 14.09 14.43 14.43 -
Jul 2, 2024 14.00 14.01 13.93 13.99 13.99 -
Jul 1, 2024 14.03 14.13 14.03 14.05 14.05 -
Jun 28, 2024 13.95 14.09 13.87 13.87 13.87 -
Jun 27, 2024 13.89 14.01 13.89 13.91 13.91 -
Jun 26, 2024 14.01 14.01 13.87 13.89 13.89 -
Jun 25, 2024 14.07 14.07 13.91 13.91 13.91 -
Jun 24, 2024 14.16 14.19 13.96 14.09 14.09 -
Jun 21, 2024 14.35 14.35 14.09 14.15 14.15 -
Jun 20, 2024 14.14 14.37 14.14 14.31 14.31 -
Jun 19, 2024 14.38 14.38 14.12 14.12 14.12 -
Jun 18, 2024 14.47 14.47 14.23 14.34 14.34 -
Jun 17, 2024 14.22 14.53 14.22 14.36 14.36 -
Jun 14, 2024 14.77 14.77 14.19 14.19 14.19 -
Jun 13, 2024 14.94 14.94 14.67 14.67 14.67 -
Jun 12, 2024 14.82 14.99 14.68 14.99 14.99 -
Jun 11, 2024 14.70 14.93 14.70 14.75 14.75 -
Jun 10, 2024 14.63 14.71 14.53 14.69 14.69 -
Jun 7, 2024 14.89 14.95 14.65 14.65 14.65 -
Jun 6, 2024 15.11 15.11 14.87 14.93 14.93 -
Jun 5, 2024 15.31 15.37 15.01 15.10 15.10 -
Jun 4, 2024 15.33 15.35 15.04 15.22 15.22 -
Jun 3, 2024 15.15 15.39 15.15 15.31 15.31 -
May 31, 2024 15.11 15.11 14.93 14.98 14.98 -
May 30, 2024 14.67 15.07 14.67 15.07 15.07 -
May 29, 2024 14.92 14.93 14.68 14.68 14.68 -
May 28, 2024 15.27 15.36 14.71 14.93 14.93 -
May 27, 2024 15.33 15.47 15.28 15.28 15.28 -
May 24, 2024 14.99 15.34 14.99 15.33 15.33 -
May 23, 2024 15.14 15.17 14.95 15.10 15.10 -
May 22, 2024 15.11 15.11 14.93 15.09 15.09 -
May 21, 2024 15.20 15.29 15.08 15.08 15.08 -
May 20, 2024 15.21 15.40 15.20 15.20 15.20 -
May 17, 2024 15.10 15.19 14.90 15.19 15.19 -
May 16, 2024 15.09 15.14 15.08 15.13 15.13 -
May 15, 2024 14.66 15.05 14.66 14.97 14.97 -
May 14, 2024 14.74 14.76 14.52 14.60 14.60 -
May 13, 2024 15.00 15.00 14.69 14.74 14.74 -
May 10, 2024 14.89 15.05 14.87 14.97 14.97 -
May 9, 2024 14.66 14.98 14.66 14.85 14.85 -
May 8, 2024 14.73 14.73 14.61 14.67 14.67 -
May 7, 2024 14.97 15.01 14.76 14.76 14.76 -
May 6, 2024 14.97 14.98 14.92 14.95 14.95 -
May 3, 2024 14.40 14.97 14.36 14.97 14.97 -
May 2, 2024 13.86 14.36 13.86 14.36 14.36 -
Apr 30, 2024 13.97 14.02 13.94 14.00 14.00 -
Apr 29, 2024 13.77 13.96 13.62 13.96 13.96 -
Apr 26, 2024 13.24 13.67 13.24 13.67 13.67 -
Apr 25, 2024 13.36 13.48 13.30 13.30 13.30 -
Apr 24, 2024 13.54 13.54 13.35 13.35 13.35 -
Apr 23, 2024 13.06 13.43 13.04 13.43 13.43 -
Apr 22, 2024 13.00 13.03 13.00 13.00 13.00 -
Apr 19, 2024 12.90 13.00 12.90 12.97 12.97 -
Apr 18, 2024 12.90 13.03 12.90 13.01 13.01 -
Apr 17, 2024 13.00 13.07 13.00 13.01 13.01 -
Apr 16, 2024 13.33 13.33 13.05 13.06 13.06 -
Apr 15, 2024 13.44 13.53 13.38 13.44 13.44 -
Apr 12, 2024 13.57 13.90 13.40 13.40 13.40 -
Apr 11, 2024 13.56 13.56 13.27 13.36 13.36 -
Apr 10, 2024 13.76 13.79 13.57 13.57 13.57 -
Apr 9, 2024 13.83 13.83 13.65 13.65 13.65 -
Apr 8, 2024 13.98 13.98 13.77 13.86 13.86 -
Apr 5, 2024 14.01 14.01 13.79 13.82 13.82 -
Apr 4, 2024 14.26 14.26 14.01 14.06 14.06 -
Apr 3, 2024 14.31 14.31 14.01 14.19 14.19 -
Apr 2, 2024 14.65 14.65 14.26 14.26 14.26 -
Mar 28, 2024 14.33 14.44 14.27 14.35 14.35 -
Mar 27, 2024 14.42 14.42 14.28 14.31 14.31 -
Mar 26, 2024 14.09 14.44 13.94 14.44 14.44 -
Mar 25, 2024 14.43 14.43 14.09 14.12 14.12 -
Mar 22, 2024 14.54 14.54 14.40 14.51 14.51 -
Mar 21, 2024 14.34 14.60 14.34 14.60 14.60 -
Mar 20, 2024 14.03 14.22 14.03 14.18 14.18 -
Mar 19, 2024 14.09 14.17 14.09 14.09 14.09 -
Mar 18, 2024 13.89 14.09 13.89 14.08 14.08 -
Mar 15, 2024 14.04 14.23 14.00 14.02 14.02 -
Mar 14, 2024 13.01 14.04 13.01 14.04 14.04 -
Mar 13, 2024 13.07 13.07 12.97 13.02 13.02 -
Mar 12, 2024 12.91 13.05 12.82 13.03 13.03 -
Mar 11, 2024 13.00 13.11 12.84 12.84 12.84 -
Mar 8, 2024 13.08 13.08 12.92 13.02 13.02 -
Mar 7, 2024 13.00 13.05 12.95 13.05 13.05 -
Mar 6, 2024 12.78 13.20 12.78 13.07 13.07 -
Mar 5, 2024 12.66 12.82 12.66 12.82 12.82 -
Mar 4, 2024 12.79 12.91 12.62 12.70 12.70 -
Mar 1, 2024 12.29 12.76 12.24 12.76 12.76 -
Feb 29, 2024 11.66 12.23 11.66 12.23 12.23 -
Feb 28, 2024 11.81 11.81 11.62 11.62 11.62 -
Feb 27, 2024 11.83 11.83 11.73 11.80 11.80 -
Feb 26, 2024 11.99 11.99 11.77 11.82 11.82 -
Feb 23, 2024 11.90 12.02 11.90 12.02 12.02 -
Feb 22, 2024 11.73 11.86 11.71 11.86 11.86 -
Feb 21, 2024 11.52 11.65 11.52 11.64 11.64 -
Feb 20, 2024 11.49 11.51 11.42 11.51 11.51 -
Feb 19, 2024 11.43 11.51 11.43 11.51 11.51 -
Feb 16, 2024 11.44 11.46 11.34 11.44 11.44 -
Feb 15, 2024 11.29 11.41 11.25 11.41 11.41 -
Feb 14, 2024 11.07 11.27 11.07 11.22 11.22 -
Feb 13, 2024 11.46 11.46 11.08 11.08 11.08 -
Feb 12, 2024 11.50 11.53 11.48 11.48 11.48 -
Feb 9, 2024 11.38 11.46 11.38 11.46 11.46 -
Feb 8, 2024 11.56 11.56 11.39 11.39 11.39 -
Feb 7, 2024 11.70 11.70 11.53 11.53 11.53 -
Feb 6, 2024 11.39 11.66 11.37 11.66 11.66 -
Feb 5, 2024 11.69 11.69 11.31 11.31 11.31 -
Feb 2, 2024 11.59 11.81 11.59 11.68 11.68 -
Feb 1, 2024 11.76 11.78 11.53 11.53 11.53 -
Jan 31, 2024 11.60 11.82 11.60 11.82 11.82 -
Jan 30, 2024 11.56 11.60 11.50 11.55 11.55 -
Jan 29, 2024 11.39 11.52 11.30 11.52 11.52 -
Jan 26, 2024 11.32 11.39 11.19 11.39 11.39 -
Jan 25, 2024 11.16 11.33 11.00 11.27 11.27 -
Jan 24, 2024 10.96 10.99 10.86 10.98 10.98 -
Jan 23, 2024 10.95 11.12 10.83 10.83 10.83 -
Jan 22, 2024 10.72 10.98 10.72 10.89 10.89 -
Jan 19, 2024 10.98 10.98 10.60 10.64 10.64 -
Jan 18, 2024 10.93 11.21 10.93 10.94 10.94 -
Jan 17, 2024 11.02 11.02 10.88 10.90 10.90 -
Jan 16, 2024 11.21 11.21 11.10 11.12 11.12 -
Jan 15, 2024 11.30 11.30 11.26 11.27 11.27 -

Related Tickers

BKG.L The Berkeley Group Holdings plc
3,564.00
-0.28%
 
BWY.L Bellway p.l.c.
2,204.00
+1.01%
 
TW.L Taylor Wimpey plc
110.50
+1.05%
 
DHI D.R. Horton, Inc.
136.52
-2.42%