Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Vistry Group PLC (VTY.L)

Compare
539.40
+0.20
+(0.04%)
At close: 5:56:56 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025544.60549.40525.40539.40539.40677,945
Apr 10, 2025570.20579.40538.60539.20539.201,437,755
Apr 9, 2025528.00537.20503.00513.20513.202,020,336
Apr 8, 2025521.20568.00515.40550.40550.401,248,303
Apr 7, 2025494.20560.00486.70510.80510.802,811,013
Apr 4, 2025581.80593.62511.20511.20511.202,717,934
Apr 3, 2025559.80601.80558.20586.00586.001,495,192
Apr 2, 2025578.80579.20556.00572.60572.601,523,373
Apr 1, 2025573.60582.20563.00582.00582.001,372,826
Mar 31, 2025577.50582.50560.00567.00567.002,134,114
Mar 28, 2025576.00596.65573.00584.50584.501,660,518
Mar 27, 2025594.50598.00564.34576.00576.002,287,121
Mar 26, 2025614.50627.68580.00601.50601.503,953,181
Mar 25, 2025644.00662.00643.50648.50648.503,445,905
Mar 24, 2025648.50649.00630.00640.50640.501,029,112
Mar 21, 2025634.50642.50630.00636.00636.001,994,514
Mar 20, 2025633.00655.50630.50643.00643.001,770,146
Mar 19, 2025628.00631.00617.96628.00628.00820,895
Mar 18, 2025618.50638.00615.50628.00628.00976,124
Mar 17, 2025607.50620.00605.00616.00616.00814,380
Mar 14, 2025587.50607.00584.00602.00602.00713,241
Mar 13, 2025598.00606.00582.00585.50585.50986,538
Mar 12, 2025622.00623.50599.44600.50600.50947,328
Mar 11, 2025611.50635.00608.00620.00620.001,320,712
Mar 10, 2025617.00623.00598.37604.00604.00877,364
Mar 7, 2025617.00621.00605.50613.00613.00910,878
Mar 6, 2025612.50620.00609.00615.50615.501,017,670
Mar 5, 2025598.00615.60598.00606.50606.501,398,700
Mar 4, 2025619.00624.50590.50590.50590.501,289,764
Mar 3, 2025613.00628.00610.00626.50626.501,336,290
Feb 28, 2025590.00619.50588.50612.50612.502,724,312
Feb 27, 2025622.00624.09600.00600.00600.001,105,311
Feb 26, 2025620.50641.00617.50623.50623.501,223,806
Feb 25, 2025599.00623.00598.50615.50615.501,285,652
Feb 24, 2025608.50619.50601.50604.50604.501,736,513
Feb 21, 2025604.50613.50603.00608.50608.501,251,894
Feb 20, 2025602.50614.00598.50606.00606.00742,119
Feb 19, 2025605.50620.00600.00603.00603.001,050,608
Feb 18, 2025618.50623.00608.00611.00611.00665,638
Feb 17, 2025622.00630.00616.00620.00620.00755,895
Feb 14, 2025632.50637.00624.50626.00626.001,226,500
Feb 13, 2025606.00626.50602.00626.00626.001,532,613
Feb 12, 2025596.00618.00593.00600.00600.001,733,886
Feb 11, 2025596.00604.90586.00598.00598.001,337,840
Feb 10, 2025589.37615.33585.85605.50605.501,352,505
Feb 7, 2025599.50606.00579.40579.50579.502,811,966
Feb 6, 2025599.00621.00592.67602.50602.502,786,122
Feb 5, 2025575.50596.50575.50593.00593.00912,073
Feb 4, 2025588.00596.00575.00579.50579.50883,044
Feb 3, 2025585.00593.50571.50591.50591.501,338,404
Jan 31, 2025598.50605.54589.00598.50598.501,080,396
Jan 30, 2025590.00605.00586.00596.00596.00951,705
Jan 29, 2025611.00614.50590.00590.00590.001,208,810
Jan 28, 2025602.00616.00594.50607.50607.501,204,684
Jan 27, 2025583.00603.50581.00602.00602.001,048,869
Jan 24, 2025595.50608.13584.50589.00589.001,121,204
Jan 23, 2025585.00610.00580.50594.50594.501,422,797
Jan 22, 2025596.50603.50580.95586.50586.501,088,918
Jan 21, 2025604.50606.50593.50599.00599.001,007,720
Jan 20, 2025610.00615.50598.00602.50602.502,309,554
Jan 17, 2025618.00628.00601.50607.50607.501,701,715
Jan 16, 2025600.50612.00586.00612.00612.002,486,296
Jan 15, 2025523.00595.50517.50595.50595.503,181,039
Jan 14, 2025528.00533.50514.50514.50514.502,966,326
Jan 13, 2025521.00525.50511.00512.50512.501,514,985
Jan 10, 2025528.50539.00517.00520.00520.001,596,856
Jan 9, 2025528.00534.50511.25527.50527.502,122,487
Jan 8, 2025550.00550.50528.50537.00537.002,029,789
Jan 7, 2025564.50569.00545.50547.00547.002,450,144
Jan 6, 2025555.50574.00543.50572.00572.002,118,975
Jan 3, 2025564.00567.00551.50555.00555.001,014,973
Jan 2, 2025580.00590.50561.00565.00565.001,009,329
Dec 31, 2024564.50574.15550.00572.00572.00613,035
Dec 30, 2024561.00577.50556.00556.00556.002,375,608
Dec 27, 2024550.00566.50548.50563.00563.004,027,621
Dec 24, 2024569.00585.00523.00547.50547.504,971,325
Dec 23, 2024657.50659.00648.50654.00654.001,423,141
Dec 20, 2024641.50665.50638.50659.00659.0010,428,815
Dec 19, 2024641.50655.00635.00646.00646.001,182,734
Dec 18, 2024655.00663.50647.50652.50652.501,247,110
Dec 17, 2024658.00661.50648.50653.00653.005,166,667
Dec 16, 2024655.00662.00646.00656.00656.001,431,598
Dec 13, 2024670.00677.00657.50657.50657.501,768,918
Dec 12, 2024684.50689.00668.50670.50670.502,845,538
Dec 11, 2024685.00695.00680.50684.50684.504,087,755
Dec 10, 2024707.00710.50681.50686.50686.501,520,404
Dec 9, 2024676.50714.50667.00710.00710.002,355,226
Dec 6, 2024665.00683.29663.00669.50669.501,528,690
Dec 5, 2024657.00676.00656.00664.50664.503,472,958
Dec 4, 2024628.50659.34626.38658.50658.503,455,285
Dec 3, 2024633.50639.00623.78628.00628.001,597,522
Dec 2, 2024642.00644.00626.00630.50630.501,822,142
Nov 29, 2024649.50656.00646.50656.00656.002,443,041
Nov 28, 2024678.50682.50649.00649.00649.001,927,392
Nov 27, 2024660.50700.00655.03675.00675.006,826,866
Nov 26, 2024655.00664.50646.34657.50657.501,878,557
Nov 25, 2024645.00663.00629.50659.50659.503,854,391
Nov 22, 2024625.00653.00624.95643.00643.004,244,668
Nov 21, 2024645.00645.00622.00624.50624.507,634,888
Nov 20, 2024672.50677.00610.50634.00634.006,417,904
Nov 19, 2024662.00673.00649.50670.50670.502,343,801
Nov 18, 2024698.50701.50655.50660.00660.005,403,626
Nov 15, 2024711.50722.00693.00699.00699.003,214,644
Nov 14, 2024712.50729.50705.50714.50714.503,129,396
Nov 13, 2024713.50727.50702.50713.00713.003,259,406
Nov 12, 2024745.00747.50707.50713.50713.504,259,247
Nov 11, 2024744.50767.50741.50755.50755.504,054,304
Nov 8, 2024780.00796.50690.00738.00738.0010,191,418
Nov 7, 2024871.50875.50858.00873.50873.501,843,253
Nov 6, 2024891.50911.50856.50863.00863.001,785,283
Nov 5, 2024893.50906.50883.00885.00885.001,791,783
Nov 4, 2024892.00903.50889.00891.00891.005,025,640
Nov 1, 2024911.00914.00892.50894.50894.501,655,803
Oct 31, 2024947.00950.40898.50909.50909.502,116,231
Oct 30, 2024954.501,003.00949.50955.00955.002,036,265
Oct 29, 2024962.50966.00950.00958.00958.001,335,249
Oct 28, 2024947.50963.00944.50956.50956.50920,700
Oct 25, 2024944.00955.00941.82942.00942.00939,997
Oct 24, 2024958.50962.51942.83950.00950.001,979,186
Oct 23, 2024960.00979.00955.50955.50955.50759,289
Oct 22, 2024960.00970.00950.00966.50966.501,265,639
Oct 21, 2024970.00986.50959.50962.00962.001,724,480
Oct 18, 2024985.00996.00965.00968.50968.501,214,219
Oct 17, 2024985.501,010.00980.00991.00991.003,058,508
Oct 16, 2024969.00987.87942.50986.00986.002,519,440
Oct 15, 2024973.50985.00959.50970.00970.001,952,168
Oct 14, 2024924.00964.00920.50963.50963.503,500,576
Oct 11, 2024905.00934.00905.00923.00923.002,740,591
Oct 10, 2024941.00969.50884.00901.00901.008,772,760
Oct 9, 2024978.001,000.00926.00944.50944.506,158,915
Oct 8, 2024964.001,010.00810.50963.50963.5014,031,586
Oct 7, 20241,326.001,373.001,270.001,273.001,273.00558,199
Oct 4, 20241,313.001,326.001,305.001,311.001,311.00631,084
Oct 3, 20241,290.001,321.351,290.001,300.001,300.00850,483
Oct 2, 20241,318.001,323.001,286.001,286.001,286.001,195,105
Oct 1, 20241,310.001,327.001,298.001,325.001,325.00625,431
Sep 30, 20241,341.001,346.001,306.001,306.001,306.00700,578
Sep 27, 20241,316.001,354.001,316.001,348.001,348.00619,437
Sep 26, 20241,329.001,338.001,321.001,324.001,324.00946,346
Sep 25, 20241,320.001,330.001,305.001,306.001,306.00808,636
Sep 24, 20241,358.001,366.001,325.001,327.001,327.00575,885
Sep 23, 20241,348.001,358.001,337.001,352.001,352.00421,807
Sep 20, 20241,377.001,386.001,345.001,350.001,350.002,297,359
Sep 19, 20241,385.001,387.001,364.001,386.001,386.00838,546
Sep 18, 20241,370.001,372.001,352.001,362.001,362.001,781,010
Sep 17, 20241,383.001,393.001,372.001,374.001,374.00478,284
Sep 16, 20241,364.001,382.001,357.001,372.001,372.00450,337
Sep 13, 20241,375.001,380.001,361.001,365.001,365.00546,076
Sep 12, 20241,373.001,388.001,356.001,372.001,372.00607,533
Sep 11, 20241,370.001,374.001,342.001,343.001,343.00588,866
Sep 10, 20241,344.001,369.001,338.001,368.001,368.00667,092
Sep 9, 20241,345.001,367.001,331.661,345.001,345.00526,174
Sep 6, 20241,430.001,436.001,327.001,340.001,340.001,403,399
Sep 5, 20241,330.001,430.001,324.001,430.001,430.001,012,723
Sep 4, 20241,329.001,350.001,318.001,318.001,318.00920,196
Sep 3, 20241,366.001,371.001,339.001,352.001,352.002,043,982
Sep 2, 20241,354.001,373.001,332.001,364.001,364.00741,945
Aug 30, 20241,351.001,380.001,351.001,359.001,359.001,034,724
Aug 29, 20241,351.001,364.001,340.001,345.001,345.00872,143
Aug 28, 20241,358.001,360.001,345.001,348.001,348.00397,490
Aug 27, 20241,390.001,396.001,339.001,348.001,348.00725,535
Aug 23, 20241,374.001,395.001,369.001,395.001,395.00825,153
Aug 22, 20241,378.001,386.001,359.001,373.001,373.00993,625
Aug 21, 20241,364.001,378.001,354.001,378.001,378.001,243,257
Aug 20, 20241,350.001,384.001,345.001,358.001,358.00606,384
Aug 19, 20241,339.001,364.001,334.001,364.001,364.00847,440
Aug 16, 20241,366.001,369.001,341.001,344.001,344.00613,737
Aug 15, 20241,357.001,372.001,342.001,367.001,367.00588,474
Aug 14, 20241,321.001,358.001,320.001,352.001,352.00572,878
Aug 13, 20241,304.001,318.191,295.001,318.001,318.00381,428
Aug 12, 20241,303.001,312.001,295.001,304.001,304.00514,183
Aug 9, 20241,282.001,304.001,249.001,293.001,293.00528,629
Aug 8, 20241,279.001,306.001,263.001,279.001,279.00521,703
Aug 7, 20241,287.001,311.001,282.001,289.001,289.001,205,575
Aug 6, 20241,292.001,309.001,262.001,270.001,270.001,767,025
Aug 5, 20241,277.001,304.001,237.001,290.001,290.001,337,300
Aug 2, 20241,344.001,369.001,296.001,313.001,313.002,064,451
Aug 1, 20241,385.001,404.001,359.001,371.001,371.001,131,791
Jul 31, 20241,392.001,398.001,384.001,384.001,384.00644,495
Jul 30, 20241,376.001,388.001,373.001,373.001,373.00853,234
Jul 29, 20241,380.001,396.001,373.001,373.001,373.00851,716
Jul 26, 20241,335.001,377.001,334.001,376.001,376.001,115,761
Jul 25, 20241,350.001,354.001,314.001,335.001,335.00776,310
Jul 24, 20241,320.001,353.001,317.001,353.001,353.001,334,275
Jul 23, 20241,316.001,329.001,304.001,317.001,317.001,096,206
Jul 22, 20241,325.001,338.001,313.001,313.001,313.001,187,505
Jul 19, 20241,324.001,338.501,306.001,320.001,320.001,367,457
Jul 18, 20241,319.001,342.001,306.001,330.001,330.001,200,512
Jul 17, 20241,325.001,325.001,307.401,314.001,314.00705,564
Jul 16, 20241,316.001,329.001,306.001,327.001,327.001,056,044
Jul 15, 20241,328.001,353.501,318.001,320.001,320.00904,530
Jul 12, 20241,328.001,362.311,301.001,336.001,336.001,870,548
Jul 11, 20241,295.001,324.001,282.001,315.001,315.001,207,060
Jul 10, 20241,280.001,290.001,261.001,290.001,290.00880,196
Jul 9, 20241,329.001,329.001,261.001,271.001,271.001,235,769
Jul 8, 20241,303.001,317.111,251.001,292.001,292.001,144,391
Jul 5, 20241,277.001,322.001,251.001,302.001,302.001,376,826
Jul 4, 20241,229.001,264.001,221.001,259.001,259.00625,570
Jul 3, 20241,200.001,235.001,197.001,229.001,229.001,182,883
Jul 2, 20241,190.001,198.001,181.001,190.001,190.00902,157
Jul 1, 20241,196.001,212.001,175.001,195.001,195.001,676,539
Jun 28, 20241,189.001,204.001,174.001,183.001,183.00831,627
Jun 27, 20241,191.001,192.001,172.001,183.001,183.00655,039
Jun 26, 20241,192.001,193.001,169.001,180.001,180.00729,404
Jun 25, 20241,196.001,205.001,178.001,181.001,181.002,880,104
Jun 24, 20241,204.001,215.001,187.001,192.001,192.00705,988
Jun 21, 20241,234.001,234.001,183.001,185.001,185.0013,409,135
Jun 20, 20241,200.001,217.601,193.001,208.001,208.00576,396
Jun 19, 20241,212.001,212.001,186.001,196.001,196.00756,894
Jun 18, 20241,223.001,234.001,199.001,204.001,204.00751,179
Jun 17, 20241,221.001,235.001,211.001,216.001,216.00912,542
Jun 14, 20241,248.001,253.001,201.001,214.001,214.001,369,708
Jun 13, 20241,245.001,270.501,238.001,241.001,241.001,449,029
Jun 12, 20241,254.001,275.001,231.001,275.001,275.00957,186
Jun 11, 20241,258.001,273.001,239.001,239.001,239.00861,285
Jun 10, 20241,240.001,258.921,231.001,255.001,255.00671,524
Jun 7, 20241,284.001,289.001,248.001,249.001,249.00560,313
Jun 6, 20241,293.001,382.001,268.001,279.001,279.00914,961
Jun 5, 20241,307.001,314.001,274.001,287.001,287.001,409,340
Jun 4, 20241,299.001,317.001,279.001,297.001,297.00846,671
Jun 3, 20241,300.001,322.001,292.001,309.001,309.00938,575
May 31, 20241,278.001,299.001,267.001,288.001,288.001,218,560
May 30, 20241,242.001,293.001,235.001,282.001,282.001,599,373
May 29, 20241,255.001,280.001,245.001,245.001,245.002,028,220
May 28, 20241,313.001,321.001,249.001,254.001,254.00891,914
May 24, 20241,276.001,313.001,261.001,310.001,310.00602,719
May 23, 20241,282.001,305.001,260.001,290.001,290.002,397,309
May 22, 20241,281.001,291.361,248.001,282.001,282.001,906,874
May 21, 20241,305.001,383.001,287.001,292.001,292.00666,300
May 20, 20241,277.001,383.001,277.001,307.001,307.00743,094
May 17, 20241,295.001,309.281,279.001,306.001,306.00986,755
May 16, 20241,300.001,317.001,283.001,302.001,302.001,594,198
May 15, 20241,265.001,299.001,261.001,291.001,291.001,618,357
May 14, 20241,267.001,383.001,245.001,261.001,261.001,101,408
May 13, 20241,290.001,303.001,254.841,264.001,264.001,587,430
May 10, 20241,288.001,304.001,279.001,295.001,295.001,610,248
May 9, 20241,275.001,285.001,263.001,275.001,275.001,363,694
May 8, 20241,269.001,288.001,257.001,275.001,275.001,190,416
May 7, 20241,300.001,307.001,270.001,270.001,270.001,540,787
May 3, 20241,232.001,287.001,217.001,287.001,287.001,327,127
May 2, 20241,208.001,243.001,208.001,225.001,225.001,117,328
May 1, 20241,232.001,235.001,195.001,201.001,201.00607,944
Apr 30, 20241,193.001,206.241,166.001,198.001,198.001,241,646
Apr 29, 20241,175.001,195.011,092.001,193.001,193.002,601,601
Apr 26, 20241,149.001,174.001,144.001,174.001,174.00982,270
Apr 25, 20241,148.001,163.001,132.001,139.001,139.00825,371
Apr 24, 20241,152.001,169.001,135.001,144.001,144.001,059,726
Apr 23, 20241,123.001,192.001,123.001,162.001,162.001,736,135
Apr 22, 20241,114.001,137.001,114.001,119.001,119.00429,737
Apr 19, 20241,117.001,126.001,098.501,114.001,114.00480,074
Apr 18, 20241,122.001,129.001,111.001,127.001,127.001,200,244
Apr 17, 20241,116.001,124.001,102.001,116.001,116.00851,244
Apr 16, 20241,128.001,135.001,106.001,119.001,119.00607,754
Apr 15, 20241,150.001,169.001,138.001,152.001,152.00718,616
Apr 12, 20241,191.001,200.001,145.001,148.001,148.001,044,399
Apr 11, 20241,160.001,168.001,133.001,152.001,152.00622,308

Related Tickers

PSN.L Persimmon Plc
1,117.00
+0.18%
 
TW.L Taylor Wimpey plc
104.10
-0.29%
 
BWY.L Bellway p.l.c.
2,292.00
-0.52%
 
BTRW.L Barratt Redrow plc
408.00
+0.77%
 
CRST.L Crest Nicholson Holdings plc
149.80
+0.54%
 
BKG.L The Berkeley Group Holdings plc
3,722.00
-1.06%
 
WJG.L Watkin Jones Plc
26.20
+3.15%
 
GLE.L MJ Gleeson plc
450.00
-0.44%
 
DFH Dream Finders Homes, Inc.
21.63
+0.60%
 
GRBK Green Brick Partners, Inc.
55.78
+1.34%