Cboe UK GBp

Vistry Group PLC (VTYL.XC)

Compare
528.00
+13.25
+(2.57%)
As of 10:15:34 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025525.50533.50520.50528.00528.0087,928
Jan 13, 2025520.00525.00511.00514.75514.75507,340
Jan 10, 2025532.50539.00516.75518.00518.00564,327
Jan 9, 2025528.00531.50511.00526.50526.50435,235
Jan 8, 2025550.00550.00529.50539.00539.00440,093
Jan 7, 2025567.00568.00545.50548.50548.50385,739
Jan 6, 2025555.00574.00554.00574.00574.00186,090
Jan 3, 2025561.50566.00552.00556.75556.75163,259
Jan 2, 2025580.00581.00561.00562.00562.00141,958
Dec 31, 2024561.00574.00550.00572.00572.00165,036
Dec 30, 2024566.00577.00557.50558.50558.50352,438
Dec 27, 2024550.00567.00548.00557.50557.501,173,730
Dec 24, 2024570.00581.00524.00549.50549.50760,337
Dec 23, 2024655.50658.00649.00654.50654.50267,557
Dec 20, 2024639.75665.50639.00664.25664.25590,470
Dec 19, 2024641.00654.00635.50646.50646.50331,818
Dec 18, 2024659.00660.50648.00650.50650.50292,244
Dec 17, 2024660.50661.00648.50653.25653.25220,346
Dec 16, 2024656.50662.00646.00658.50658.50283,929
Dec 13, 2024672.50677.00659.00659.50659.50285,472
Dec 12, 2024685.00685.50668.50675.50675.50334,443
Dec 11, 2024687.00694.50680.50680.50680.50452,972
Dec 10, 2024706.00706.00682.00686.50686.50214,226
Dec 9, 2024676.50714.00667.00712.50712.50449,296
Dec 6, 2024665.50683.00663.00666.50666.50274,103
Dec 5, 2024656.75676.00656.50667.50667.50395,366
Dec 4, 2024631.00659.00626.00657.50657.50327,874
Dec 3, 2024635.00637.00623.50628.00628.00280,722
Dec 2, 2024639.50641.50626.00630.00630.00356,842
Nov 29, 2024651.00656.00646.50653.00653.00542,652
Nov 28, 2024680.00680.50650.75652.75652.75375,618
Nov 27, 2024659.00700.00656.00679.50679.501,022,522
Nov 26, 2024655.50664.00646.50657.00657.00475,809
Nov 25, 2024645.25663.00630.00662.00662.00740,323
Nov 22, 2024625.00653.00625.00646.00646.00429,576
Nov 21, 2024641.75644.00621.50626.25626.25527,427
Nov 20, 2024672.00672.50610.50633.25633.25895,174
Nov 19, 2024662.50672.25649.50670.50670.50517,372
Nov 18, 2024697.00700.00656.25661.00661.00898,681
Nov 15, 2024716.00722.00693.00695.50695.50292,009
Nov 14, 2024712.00729.00705.50717.00717.00379,361
Nov 13, 2024714.00727.00707.00710.75710.75624,699
Nov 12, 2024745.50747.00708.00717.00717.00670,289
Nov 11, 2024745.50766.50741.50755.25755.251,019,170
Nov 8, 2024788.75789.00691.00737.00737.002,192,743
Nov 7, 2024871.50875.00858.50867.25867.25537,455
Nov 6, 2024904.00905.00857.00857.00857.00488,704
Nov 5, 2024892.50906.00884.00886.50886.50486,899
Nov 4, 2024890.00903.50888.50891.00891.00953,207
Nov 1, 2024912.00913.50892.50892.50892.50348,622
Oct 31, 2024948.00950.50898.50914.50914.50578,415
Oct 30, 2024955.001,002.00949.50951.00951.00388,577
Oct 29, 2024961.00966.00952.00961.00961.00465,306
Oct 28, 2024947.50962.50944.50955.50955.50225,892
Oct 25, 2024951.50954.50942.50949.50949.50190,247
Oct 24, 2024960.00960.00943.00950.75950.75183,088
Oct 23, 2024965.50979.50955.50957.00957.00232,784
Oct 22, 2024961.50969.50950.50965.50965.50182,060
Oct 21, 2024970.00987.00960.00964.50964.50378,921
Oct 18, 2024986.00995.50964.75972.50972.50484,019
Oct 17, 2024988.001,010.00980.00994.50994.50368,379
Oct 16, 2024968.50987.50943.00983.00983.00375,031
Oct 15, 2024984.00984.00959.75976.00976.00541,584
Oct 14, 2024923.50961.50920.00959.50959.50472,748
Oct 11, 2024905.50933.25905.50924.00924.00347,194
Oct 10, 2024942.00960.50884.50898.00898.001,175,002
Oct 9, 2024978.00995.00927.50948.50948.50671,947
Oct 8, 20241,004.001,006.50810.50980.50980.502,956,700
Oct 7, 20241,318.001,318.001,271.001,274.501,274.50103,690
Oct 4, 20241,312.001,325.001,306.001,309.001,309.0064,212
Oct 3, 20241,292.001,322.001,292.001,304.001,304.00117,212
Oct 2, 20241,318.501,323.001,288.001,295.001,295.00155,107
Oct 1, 20241,313.001,327.001,298.001,316.001,316.0085,496
Sep 30, 20241,339.001,340.001,313.001,316.001,316.0091,793
Sep 27, 20241,321.001,354.001,320.001,352.001,352.0087,080
Sep 26, 20241,331.001,339.001,322.001,328.001,328.00163,346
Sep 25, 20241,324.001,329.001,305.001,307.001,307.00113,986
Sep 24, 20241,360.001,361.001,326.001,328.001,328.00106,499
Sep 23, 20241,344.001,358.001,335.001,352.001,352.0071,841
Sep 20, 20241,378.001,385.001,345.001,349.001,349.00122,365
Sep 19, 20241,381.001,386.501,364.001,383.001,383.00135,454
Sep 18, 20241,369.001,372.001,353.001,356.001,356.0058,898
Sep 17, 20241,382.001,392.001,372.501,374.001,374.00114,213
Sep 16, 20241,357.001,382.001,357.001,373.001,373.00106,111
Sep 13, 20241,376.001,380.001,361.001,366.001,366.00108,302
Sep 12, 20241,370.001,386.001,355.001,373.001,373.00184,336
Sep 11, 20241,368.001,370.001,343.001,350.001,350.00214,639
Sep 10, 20241,344.501,368.001,339.001,365.001,365.00164,249
Sep 9, 20241,352.001,367.001,332.001,341.001,341.00147,674
Sep 6, 20241,435.001,435.001,327.001,352.001,352.00300,922
Sep 5, 20241,327.501,422.001,325.001,420.001,420.00306,521
Sep 4, 20241,330.001,350.001,320.001,322.001,322.00222,313
Sep 3, 20241,363.001,369.001,339.001,353.001,353.00156,451
Sep 2, 20241,356.001,372.001,332.001,369.001,369.00112,999
Aug 30, 20241,356.501,380.001,352.001,356.001,356.00138,122
Aug 29, 20241,354.001,364.001,340.001,345.001,345.0084,536
Aug 28, 20241,352.001,357.001,345.001,349.001,349.0082,622
Aug 27, 20241,387.001,392.001,339.001,351.001,351.00192,702
Aug 23, 20241,378.001,390.001,370.001,389.501,389.5096,656
Aug 22, 20241,381.001,385.001,360.001,366.001,366.00123,844
Aug 21, 20241,358.001,378.001,354.001,377.001,377.00165,582
Aug 20, 20241,358.001,386.001,353.001,353.001,353.00141,564
Aug 19, 20241,339.001,364.001,338.001,359.001,359.00120,230
Aug 16, 20241,367.001,369.001,343.001,349.001,349.00100,507
Aug 15, 20241,355.001,372.001,343.001,364.501,364.50165,431
Aug 14, 20241,328.001,357.001,325.001,353.001,353.0076,468
Aug 13, 20241,306.001,318.001,295.001,314.001,314.00114,168
Aug 12, 20241,308.001,312.001,296.001,301.001,301.0096,043
Aug 9, 20241,287.001,304.001,287.001,291.001,291.00159,150
Aug 8, 20241,277.001,284.001,263.001,278.001,278.00194,027
Aug 7, 20241,287.001,311.001,282.001,296.001,296.00309,448
Aug 6, 20241,292.001,308.001,262.501,278.501,278.50266,726
Aug 5, 20241,276.001,286.001,236.001,278.001,278.00373,216
Aug 2, 20241,350.001,366.001,296.001,301.001,301.00325,775
Aug 1, 20241,385.001,402.001,360.001,362.001,362.00286,352
Jul 31, 20241,390.001,398.001,382.001,387.501,387.50146,428
Jul 30, 20241,380.001,387.001,374.001,384.001,384.00110,150
Jul 29, 20241,383.001,395.001,375.001,378.001,378.00210,229
Jul 26, 20241,339.001,377.001,335.001,372.001,372.00186,305
Jul 25, 20241,347.001,347.001,315.001,337.501,337.50238,978
Jul 24, 20241,321.001,350.001,319.001,347.001,347.00240,750
Jul 23, 20241,315.001,329.001,305.001,318.001,318.00144,675
Jul 22, 20241,326.001,337.001,316.001,320.001,320.00197,074
Jul 19, 20241,321.001,337.001,306.001,316.001,316.00247,080
Jul 18, 20241,323.001,340.001,319.501,323.001,323.00210,787
Jul 17, 20241,322.001,325.001,308.001,320.001,320.00156,031
Jul 16, 20241,315.001,329.001,312.001,324.001,324.00162,645
Jul 15, 20241,328.001,352.001,318.001,321.001,321.00127,362
Jul 12, 20241,329.001,366.001,303.001,341.001,341.00295,621
Jul 11, 20241,294.001,324.001,285.001,313.001,313.00279,772
Jul 10, 20241,280.001,287.001,262.001,286.001,286.00131,024
Jul 9, 20241,324.001,324.001,264.001,271.001,271.00217,361
Jul 8, 20241,303.001,317.001,298.001,299.501,299.50290,428
Jul 5, 20241,279.001,321.001,279.001,303.001,303.00389,863
Jul 4, 20241,236.001,264.001,235.001,259.001,259.0099,586
Jul 3, 20241,204.001,230.001,201.001,226.001,226.00403,140
Jul 2, 20241,192.001,198.001,181.001,188.501,188.50200,270
Jul 1, 20241,198.001,212.001,192.501,197.001,197.00223,756
Jun 28, 20241,190.001,204.001,174.001,181.001,181.00135,735
Jun 27, 20241,185.001,192.001,178.001,180.001,180.00138,462
Jun 26, 20241,187.001,191.001,170.001,179.001,179.00126,924
Jun 25, 20241,195.001,197.001,179.001,180.001,180.00105,846
Jun 24, 20241,197.001,212.001,186.501,194.001,194.00134,479
Jun 21, 20241,219.001,219.001,192.001,193.501,193.50220,739
Jun 20, 20241,196.001,217.001,194.001,209.001,209.00128,797
Jun 19, 20241,208.501,210.001,188.001,196.001,196.00122,602
Jun 18, 20241,229.001,230.001,199.001,203.001,203.00111,835
Jun 17, 20241,222.001,232.001,212.001,218.001,218.00175,784
Jun 14, 20241,242.001,242.001,203.001,204.001,204.00135,059
Jun 13, 20241,265.001,265.001,238.001,242.001,242.00141,600
Jun 12, 20241,254.001,273.001,234.001,272.001,272.00234,660
Jun 11, 20241,261.001,273.001,246.001,249.001,249.00202,645
Jun 10, 20241,238.001,254.001,231.001,247.001,247.0057,112
Jun 7, 20241,279.001,281.001,248.001,250.001,250.00114,438
Jun 6, 20241,291.001,292.001,268.001,276.001,276.00341,750
Jun 5, 20241,305.001,313.001,274.001,285.501,285.50117,247
Jun 4, 20241,304.001,316.001,279.001,300.001,300.00245,725
Jun 3, 20241,301.001,322.001,301.001,313.001,313.00212,540
May 31, 20241,276.001,298.001,274.001,284.001,284.00115,111
May 30, 20241,249.001,292.001,244.001,291.001,291.00214,691
May 29, 20241,255.001,280.001,248.001,249.001,249.00180,680
May 28, 20241,310.001,311.001,250.001,255.001,255.00275,172
May 24, 20241,281.001,313.001,281.001,309.001,309.0064,083
May 23, 20241,278.001,304.001,271.001,292.001,292.00120,254
May 22, 20241,272.001,290.001,269.001,290.001,290.00196,155
May 21, 20241,304.001,315.001,287.001,288.001,288.0077,749
May 20, 20241,302.001,327.001,302.001,307.001,307.00107,487
May 17, 20241,295.001,308.001,279.001,306.001,306.0079,108
May 16, 20241,299.001,312.501,289.001,303.001,303.00194,288
May 15, 20241,271.001,299.001,264.001,289.001,289.00185,794
May 14, 20241,261.001,265.001,245.001,260.001,260.0070,117
May 13, 20241,289.501,290.001,254.001,272.001,272.00126,614
May 10, 20241,281.001,303.001,279.501,294.001,294.00313,300
May 9, 20241,278.001,285.001,266.001,270.001,270.00215,755
May 8, 20241,270.001,271.001,257.001,269.001,269.00249,831
May 7, 20241,300.001,307.001,272.001,275.001,275.00322,912
May 3, 20241,232.001,286.001,232.001,283.001,283.00284,029
May 2, 20241,214.001,243.001,214.001,231.501,231.50129,149
May 1, 20241,219.001,235.001,195.001,208.001,208.0093,891
Apr 30, 20241,192.001,205.001,188.001,200.001,200.00168,269
Apr 29, 20241,173.001,195.001,166.001,189.001,189.00134,153
Apr 26, 20241,151.001,171.001,147.001,169.001,169.0088,821
Apr 25, 20241,146.001,161.501,130.001,140.001,140.00175,139
Apr 24, 20241,154.001,168.001,135.001,151.001,151.00195,321
Apr 23, 20241,128.001,191.001,126.001,168.001,168.00204,573
Apr 22, 20241,127.001,137.001,115.501,126.001,126.0087,627
Apr 19, 20241,126.001,126.001,099.001,115.001,115.0072,214
Apr 18, 20241,119.001,129.001,111.001,122.001,122.00133,820
Apr 17, 20241,117.001,124.001,103.001,115.001,115.0096,627
Apr 16, 20241,127.001,137.001,105.001,118.001,118.00146,282
Apr 15, 20241,148.001,170.001,138.001,151.001,151.00104,082
Apr 12, 20241,191.001,199.001,144.501,150.001,150.00166,044
Apr 11, 20241,162.001,165.001,130.501,144.001,144.00116,328
Apr 10, 20241,180.001,186.001,150.001,153.001,153.00174,411
Apr 9, 20241,186.001,194.001,169.001,171.001,171.0099,926
Apr 8, 20241,187.001,203.001,186.001,193.501,193.5071,875
Apr 5, 20241,190.001,195.001,181.001,188.001,188.0091,076
Apr 4, 20241,207.001,212.001,199.001,210.001,210.00103,595
Apr 3, 20241,208.001,209.001,186.001,205.501,205.50106,165
Apr 2, 20241,242.001,244.001,203.001,213.001,213.00211,976
Mar 28, 20241,238.001,249.001,219.001,232.001,232.00157,941
Mar 27, 20241,228.001,237.001,214.001,231.001,231.00102,667
Mar 26, 20241,215.001,228.001,198.001,227.001,227.00121,465
Mar 25, 20241,242.001,242.001,206.001,213.001,213.00148,438
Mar 22, 20241,245.001,253.001,238.001,246.001,246.0082,744
Mar 21, 20241,246.001,257.001,226.001,252.001,252.00159,990
Mar 20, 20241,215.001,219.001,198.001,217.001,217.00172,217
Mar 19, 20241,214.001,229.001,196.001,210.001,210.00243,371
Mar 18, 20241,206.001,222.001,197.001,207.501,207.50146,874
Mar 15, 20241,210.001,235.001,197.001,201.001,201.00353,068
Mar 14, 20241,117.001,229.001,112.001,204.001,204.00441,759
Mar 13, 20241,124.001,124.001,103.001,116.001,116.00214,480
Mar 12, 20241,099.001,121.001,097.501,116.001,116.00143,976
Mar 11, 20241,108.001,123.001,099.001,100.001,100.00120,241
Mar 8, 20241,116.001,118.001,100.001,116.001,116.00122,476
Mar 7, 20241,112.001,125.001,111.001,119.001,119.00292,752
Mar 6, 20241,101.001,133.001,101.001,117.001,117.00284,133
Mar 5, 20241,083.001,104.001,083.001,098.501,098.50227,874
Mar 4, 20241,101.001,111.001,080.001,090.001,090.00315,549
Mar 1, 20241,051.001,131.001,050.001,097.001,097.00443,531
Feb 29, 20241,002.501,053.001,002.001,050.001,050.00356,632
Feb 28, 20241,005.001,014.00995.00998.50998.50167,302
Feb 27, 20241,010.001,017.001,001.001,012.001,012.00198,291
Feb 26, 20241,014.001,030.50992.751,012.001,012.00261,661
Feb 23, 20241,030.001,031.001,018.501,028.001,028.00259,074
Feb 22, 20241,010.001,019.001,002.001,018.001,018.00166,360
Feb 21, 20241,003.001,004.00989.501,000.001,000.00176,501
Feb 20, 2024990.50992.75979.50988.00988.00166,246
Feb 19, 2024986.50992.50980.50988.00988.00109,426
Feb 16, 2024989.00992.50971.00982.50982.50295,846
Feb 15, 2024970.50976.50961.50975.50975.50113,717
Feb 14, 2024953.50968.50951.50962.75962.75165,749
Feb 13, 2024983.50988.00945.00949.00949.00225,237
Feb 12, 2024984.50991.00979.00983.50983.50141,343
Feb 9, 2024977.00985.00971.50981.50981.50117,157
Feb 8, 2024990.50996.50975.00976.00976.00197,259
Feb 7, 2024986.501,007.00981.00986.50986.50237,823
Feb 6, 2024981.50991.50972.00988.00988.00254,006
Feb 5, 2024993.001,002.00970.50972.50972.50208,078
Feb 2, 20241,004.001,012.00985.00992.50992.50179,157
Feb 1, 2024999.001,012.00979.00979.50979.50155,666
Jan 31, 2024991.501,013.00991.501,012.001,012.00155,033
Jan 30, 2024987.00994.50982.50989.50989.50133,280
Jan 29, 2024979.00986.50963.00985.00985.00166,293
Jan 26, 2024965.00977.00956.50976.00976.00147,223
Jan 25, 2024947.25969.00940.00965.00965.00239,517
Jan 24, 2024935.50944.00925.50942.50942.50184,788
Jan 23, 2024945.50955.00930.50931.00931.00252,620
Jan 22, 2024923.50944.50914.50935.00935.00321,457
Jan 19, 2024943.50947.00909.00912.00912.00421,992
Jan 18, 2024945.00966.00934.50945.00945.00250,694
Jan 17, 2024946.50946.50928.50938.50938.50230,950
Jan 16, 2024963.25968.00956.00962.50962.50144,544
Jan 15, 2024969.50974.00965.00970.50970.5096,384