Vistry Group PLC (BVHMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.71 | 14.90 | 14.71 | 14.90 | 14.90 | 3,750 |
| 25 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 24 Apr 2024 | 14.50 | 14.50 | 14.21 | 14.21 | 14.21 | 2,973 |
| 23 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 352 |
| 22 Apr 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 1,800 |
| 19 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 18 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 17 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 16 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 314 |
| 15 Apr 2024 | 14.91 | 14.91 | 14.27 | 14.79 | 14.79 | 550 |
| 12 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 11 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 261 |
| 10 Apr 2024 | 14.65 | 14.73 | 14.30 | 14.30 | 14.30 | 9,907 |
| 09 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1,040 |
| 08 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 05 Apr 2024 | 15.53 | 15.53 | 14.91 | 14.91 | 14.91 | 248 |
| 04 Apr 2024 | 15.19 | 15.50 | 15.19 | 15.50 | 15.50 | 1,900 |
| 03 Apr 2024 | 15.50 | 15.50 | 15.18 | 15.20 | 15.20 | 905 |
| 02 Apr 2024 | 15.39 | 15.39 | 15.25 | 15.25 | 15.25 | 299 |
| 01 Apr 2024 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | 1,631 |
| 28 Mar 2024 | 15.60 | 15.78 | 15.60 | 15.78 | 15.78 | 1,446 |
| 27 Mar 2024 | 15.56 | 15.56 | 15.50 | 15.50 | 15.50 | 480 |
| 26 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 285 |
| 25 Mar 2024 | 15.41 | 15.41 | 15.30 | 15.30 | 15.30 | 1,009 |
| 22 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 5,584 |
| 21 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 11,000 |
| 20 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 19 Mar 2024 | 15.25 | 15.65 | 15.25 | 15.65 | 15.65 | 6,307 |
| 18 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 500 |
| 15 Mar 2024 | 15.61 | 15.61 | 15.51 | 15.56 | 15.56 | 11,803 |
| 14 Mar 2024 | 15.50 | 15.55 | 15.25 | 15.55 | 15.55 | 21,851 |
| 13 Mar 2024 | 14.50 | 14.50 | 14.44 | 14.44 | 14.44 | 3,000 |
| 12 Mar 2024 | 14.48 | 14.50 | 14.40 | 14.50 | 14.50 | 2,539 |
| 11 Mar 2024 | 14.39 | 14.39 | 14.29 | 14.29 | 14.29 | 4,240 |
| 08 Mar 2024 | 14.50 | 14.51 | 14.31 | 14.31 | 14.31 | 552 |
| 07 Mar 2024 | 14.45 | 14.47 | 14.44 | 14.44 | 14.44 | 17,500 |
| 06 Mar 2024 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | 10,360 |
| 05 Mar 2024 | 14.00 | 14.11 | 13.76 | 13.76 | 13.76 | 1,216 |
| 04 Mar 2024 | 14.00 | 14.16 | 13.84 | 14.16 | 14.16 | 3,572 |
| 01 Mar 2024 | 13.74 | 14.20 | 13.74 | 14.00 | 14.00 | 20,804 |
| 29 Feb 2024 | 13.25 | 13.50 | 13.25 | 13.40 | 13.40 | 7,500 |
| 28 Feb 2024 | 12.86 | 12.86 | 12.50 | 12.62 | 12.62 | 8,220 |
| 27 Feb 2024 | 12.80 | 12.87 | 12.76 | 12.86 | 12.86 | 1,916 |
| 26 Feb 2024 | 13.09 | 13.15 | 12.61 | 13.09 | 13.09 | 5,379 |
| 23 Feb 2024 | 13.25 | 13.37 | 13.09 | 13.35 | 13.35 | 5,093 |
| 22 Feb 2024 | 12.78 | 13.00 | 12.78 | 12.99 | 12.99 | 6,251 |
| 21 Feb 2024 | 12.80 | 12.90 | 12.75 | 12.90 | 12.90 | 4,700 |
| 20 Feb 2024 | 12.50 | 12.76 | 12.50 | 12.75 | 12.75 | 2,253 |
| 16 Feb 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 2,114 |
| 15 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 14 Feb 2024 | 12.17 | 12.17 | 12.12 | 12.12 | 12.12 | 1,197 |
| 13 Feb 2024 | 12.19 | 12.19 | 11.78 | 12.00 | 12.00 | 3,758 |
| 12 Feb 2024 | 12.56 | 12.56 | 12.50 | 12.50 | 12.50 | 350 |
| 09 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 965 |
| 08 Feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 186 |
| 07 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 06 Feb 2024 | 12.55 | 12.77 | 12.44 | 12.60 | 12.60 | 12,821 |
| 05 Feb 2024 | 12.50 | 12.51 | 12.30 | 12.51 | 12.51 | 7,168 |
| 02 Feb 2024 | 12.83 | 12.83 | 12.67 | 12.80 | 12.80 | 2,300 |
| 01 Feb 2024 | 12.74 | 12.74 | 12.65 | 12.65 | 12.65 | 2,001 |
| 31 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2,490 |
| 30 Jan 2024 | 12.55 | 12.86 | 12.55 | 12.86 | 12.86 | 3,450 |
| 29 Jan 2024 | 12.60 | 12.60 | 12.59 | 12.59 | 12.59 | 3,000 |
| 26 Jan 2024 | 12.52 | 12.60 | 12.44 | 12.57 | 12.57 | 56,405 |
| 25 Jan 2024 | 12.35 | 12.60 | 12.31 | 12.43 | 12.43 | 3,326 |
| 24 Jan 2024 | 12.09 | 12.22 | 12.09 | 12.15 | 12.15 | 10,220 |
| 23 Jan 2024 | 12.20 | 12.20 | 11.93 | 11.95 | 11.95 | 8,445 |
| 22 Jan 2024 | 12.01 | 12.01 | 11.98 | 11.98 | 11.98 | 27,298 |
| 19 Jan 2024 | 11.80 | 11.88 | 11.60 | 11.85 | 11.85 | 10,415 |
| 18 Jan 2024 | 12.21 | 12.21 | 12.00 | 12.00 | 12.00 | 4,117 |
| 17 Jan 2024 | 12.00 | 12.21 | 11.90 | 12.21 | 12.21 | 23,751 |
| 16 Jan 2024 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 12,133 |
| 12 Jan 2024 | 12.70 | 12.70 | 12.45 | 12.56 | 12.56 | 13,200 |
| 11 Jan 2024 | 12.77 | 12.77 | 12.43 | 12.43 | 12.43 | 112,275 |
| 10 Jan 2024 | 12.75 | 12.90 | 12.58 | 12.90 | 12.90 | 52,184 |
| 09 Jan 2024 | 12.50 | 12.50 | 12.25 | 12.50 | 12.50 | 91,490 |
| 08 Jan 2024 | 12.12 | 12.70 | 12.12 | 12.70 | 12.70 | 39,093 |
| 05 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 500 |
| 04 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 03 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| 02 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Dec 2023 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 3,000 |
| 26 Dec 2023 | 11.90 | 12.01 | 11.90 | 12.01 | 12.01 | 9,100 |
| 22 Dec 2023 | 12.00 | 12.00 | 11.98 | 11.98 | 11.98 | 5,500 |
| 21 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 22,538 |
| 20 Dec 2023 | 11.29 | 11.59 | 11.29 | 11.59 | 11.59 | 86,102 |
| 19 Dec 2023 | 11.15 | 11.53 | 11.13 | 11.20 | 11.20 | 173,778 |
| 18 Dec 2023 | 10.80 | 10.87 | 10.80 | 10.80 | 10.80 | 122,128 |
| 15 Dec 2023 | 10.93 | 10.93 | 10.90 | 10.90 | 10.90 | 180,197 |
| 14 Dec 2023 | 10.85 | 11.07 | 10.85 | 10.90 | 10.90 | 5,000 |
| 13 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 12 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 11 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 983 |
| 08 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 07 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 06 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 05 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 04 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.