UK markets open in 2 hours 5 minutes

Vistry Group PLC (44B.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.83-0.12 (-0.86%)
At close: 08:02AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.8313.8313.8313.8313.83-
29 Apr 202413.6113.9513.6113.9513.95375
26 Apr 202413.2913.2913.2913.2913.29-
25 Apr 202413.2613.2613.2613.2613.26-
24 Apr 202413.4813.4813.4813.4813.48-
23 Apr 202412.9612.9612.9612.9612.96-
22 Apr 202412.8812.8812.8812.8812.88-
19 Apr 202412.9012.9012.9012.9012.90-
18 Apr 202412.9512.9512.9512.9512.95-
17 Apr 202412.9612.9612.9612.9612.96-
16 Apr 202413.2613.2613.2613.2613.26-
15 Apr 202413.3913.8613.3913.8613.8660
12 Apr 202413.4113.4113.4113.4113.41-
11 Apr 202413.4013.4013.4013.4013.40-
10 Apr 202413.6113.6113.6113.6113.61-
09 Apr 202413.8014.0013.8014.0014.002,900
08 Apr 202413.8213.8213.8213.8213.82-
05 Apr 202413.8813.8813.7513.7513.75100
04 Apr 202414.1014.1014.1014.1014.10-
03 Apr 202414.1414.1414.1414.1414.14-
02 Apr 202414.4814.9314.4114.4114.412,429
28 Mar 202414.2714.2714.2714.2714.27-
27 Mar 202414.3614.3614.2414.2414.24300
26 Mar 202414.0214.8014.0214.8014.8010,200
25 Mar 202414.3514.3514.3514.3514.35-
22 Mar 202414.4514.4514.4514.4514.45-
21 Mar 202414.2214.2214.2214.2214.22-
20 Mar 202414.0414.0414.0414.0414.04-
19 Mar 202413.9913.9913.9913.9913.99-
18 Mar 202413.9413.9413.9413.9413.94-
15 Mar 202414.0014.5914.0014.5914.59100
14 Mar 202412.5312.5312.5312.5312.53-
13 Mar 202412.9612.9612.9612.9612.96-
12 Mar 202412.8312.8312.8312.8312.83-
11 Mar 202412.9612.9612.9612.9612.96-
08 Mar 202412.9912.9912.9912.9912.99-
07 Mar 202412.9112.9112.9112.9112.91-
06 Mar 202412.7512.7512.7512.7512.75-
05 Mar 202412.6112.6112.6112.6112.61-
04 Mar 202412.7012.7012.7012.7012.70-
01 Mar 202412.2012.2012.2012.2012.20-
29 Feb 202411.5611.5611.5611.5611.56-
28 Feb 202411.7311.7311.7311.7311.73-
27 Feb 202411.6911.6911.6911.6911.69-
26 Feb 202411.8911.8911.8911.8911.89-
23 Feb 202411.8211.8211.8211.8211.82-
22 Feb 202411.6411.6411.6411.6411.64-
21 Feb 202411.4411.4411.4411.4411.44-
20 Feb 202411.4311.4311.4311.4311.43-
19 Feb 202411.3711.3711.3711.3711.37-
16 Feb 202411.3511.3511.3511.3511.35-
15 Feb 202411.2011.4311.2011.4311.43186
14 Feb 202411.0311.0311.0311.0311.03-
13 Feb 202411.5011.5011.4911.4911.4960
12 Feb 202411.5011.5011.5011.5011.50-
09 Feb 202411.5011.5011.5011.5011.50-
08 Feb 202411.5011.5011.5011.5011.50-
07 Feb 202411.5511.5511.5511.5511.55-
06 Feb 202411.5011.5011.5011.5011.50-
05 Feb 202411.5311.6611.5311.6611.66195
02 Feb 202411.4411.4411.4411.4411.44-
01 Feb 202411.7111.7111.7111.7111.71-
31 Jan 202411.4612.0511.4612.0512.052,000
30 Jan 202411.4811.4811.4811.4811.48-
29 Jan 202411.3211.3211.3211.3211.32-
26 Jan 202411.2111.2111.2111.2111.21-
25 Jan 202411.0011.0011.0011.0011.00-
24 Jan 202410.8510.8510.8510.8510.85-
23 Jan 202410.8310.8310.8310.8310.83-
22 Jan 202410.5710.5710.5710.5710.57-
19 Jan 202410.9210.9210.9210.9210.92-
18 Jan 202410.8410.8410.8410.8410.84-
17 Jan 202411.0111.0111.0111.0111.01-
16 Jan 202411.1311.1311.1311.1311.13-
15 Jan 202411.1911.1911.1911.1911.19-
12 Jan 202411.1911.1911.1911.1911.19-
11 Jan 202411.5711.5711.5711.5711.57-
10 Jan 202411.0111.0111.0111.0111.01-
09 Jan 202411.2611.2611.2611.2611.26-
08 Jan 202410.3610.3610.3610.3610.36-
05 Jan 202410.3510.3510.3510.3510.35-
04 Jan 202410.2910.6010.2910.6010.6028
03 Jan 202410.3610.3610.3610.3610.36-
02 Jan 202410.5510.5510.5510.5510.55-
29 Dec 202310.5010.5010.5010.5010.50-
28 Dec 202310.6010.6010.6010.6010.60-
27 Dec 202310.4310.4310.4310.4310.43-
22 Dec 202310.2710.2710.2710.2710.27-
21 Dec 202310.1110.1110.1110.1110.11-
20 Dec 20239.959.959.959.959.95-
19 Dec 20239.769.769.769.769.76-
18 Dec 20239.819.819.819.819.81-
15 Dec 20239.779.779.779.779.77-
14 Dec 20239.139.139.139.139.13-
13 Dec 20238.998.998.998.998.99-
12 Dec 20239.129.129.129.129.12-
11 Dec 20238.898.898.898.898.89-
08 Dec 20238.948.948.948.948.94-
07 Dec 20238.838.838.838.838.83-
06 Dec 20238.858.858.858.858.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...