LSE - Delayed Quote • GBp
Vistry Group PLC (VTY.L)
At close: April 26 at 4:48 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,149.00 | 1,174.00 | 1,144.00 | 1,174.00 | 1,174.00 | 982,270 |
| Apr 25, 2024 | 1,148.00 | 1,163.00 | 1,132.00 | 1,139.00 | 1,139.00 | 825,371 |
| Apr 24, 2024 | 1,152.00 | 1,169.00 | 1,135.00 | 1,144.00 | 1,144.00 | 1,059,726 |
| Apr 23, 2024 | 1,123.00 | 1,192.00 | 1,123.00 | 1,162.00 | 1,162.00 | 1,736,135 |
| Apr 22, 2024 | 1,114.00 | 1,137.00 | 1,114.00 | 1,119.00 | 1,119.00 | 429,737 |
| Apr 19, 2024 | 1,117.00 | 1,126.00 | 1,098.50 | 1,114.00 | 1,114.00 | 480,074 |
| Apr 18, 2024 | 1,122.00 | 1,129.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1,200,244 |
| Apr 17, 2024 | 1,116.00 | 1,124.00 | 1,102.00 | 1,116.00 | 1,116.00 | 851,244 |
| Apr 16, 2024 | 1,128.00 | 1,135.00 | 1,106.00 | 1,119.00 | 1,119.00 | 607,754 |
| Apr 15, 2024 | 1,150.00 | 1,169.00 | 1,138.00 | 1,152.00 | 1,152.00 | 718,616 |
| Apr 12, 2024 | 1,191.00 | 1,200.00 | 1,145.00 | 1,148.00 | 1,148.00 | 1,044,399 |
| Apr 11, 2024 | 1,160.00 | 1,168.00 | 1,133.00 | 1,152.00 | 1,152.00 | 622,308 |
| Apr 10, 2024 | 1,182.00 | 1,188.00 | 1,148.00 | 1,164.00 | 1,164.00 | 2,811,805 |
| Apr 9, 2024 | 1,187.00 | 1,194.00 | 1,168.50 | 1,170.00 | 1,170.00 | 867,711 |
| Apr 8, 2024 | 1,186.00 | 1,203.00 | 1,186.00 | 1,191.00 | 1,191.00 | 770,256 |
| Apr 5, 2024 | 1,190.00 | 1,196.00 | 1,180.00 | 1,188.00 | 1,188.00 | 470,783 |
| Apr 4, 2024 | 1,202.00 | 1,215.00 | 1,199.00 | 1,211.00 | 1,211.00 | 602,900 |
| Apr 3, 2024 | 1,208.00 | 1,215.00 | 1,186.00 | 1,198.00 | 1,198.00 | 1,396,247 |
| Apr 2, 2024 | 1,240.00 | 1,244.00 | 1,203.00 | 1,206.00 | 1,206.00 | 962,302 |
| Mar 28, 2024 | 1,235.00 | 1,250.00 | 1,218.00 | 1,230.00 | 1,230.00 | 785,780 |
| Mar 27, 2024 | 1,230.00 | 1,237.00 | 1,214.00 | 1,237.00 | 1,237.00 | 1,247,654 |
| Mar 26, 2024 | 1,215.00 | 1,231.00 | 1,197.00 | 1,231.00 | 1,231.00 | 717,627 |
| Mar 25, 2024 | 1,246.00 | 1,246.00 | 1,206.00 | 1,214.00 | 1,214.00 | 1,239,655 |
| Mar 22, 2024 | 1,244.00 | 1,253.00 | 1,238.00 | 1,244.00 | 1,244.00 | 865,713 |
| Mar 21, 2024 | 1,246.00 | 1,258.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1,110,093 |
| Mar 20, 2024 | 1,208.00 | 1,224.00 | 1,198.00 | 1,217.00 | 1,217.00 | 2,492,437 |
| Mar 19, 2024 | 1,215.00 | 1,225.44 | 1,196.00 | 1,213.00 | 1,213.00 | 2,137,243 |
| Mar 18, 2024 | 1,204.00 | 1,222.00 | 1,197.00 | 1,210.00 | 1,210.00 | 1,118,153 |
| Mar 15, 2024 | 1,220.00 | 1,235.00 | 1,196.56 | 1,200.00 | 1,200.00 | 2,927,111 |
| Mar 14, 2024 | 1,131.00 | 1,231.00 | 1,098.00 | 1,207.00 | 1,207.00 | 3,446,195 |
| Mar 13, 2024 | 1,119.00 | 1,125.00 | 1,102.00 | 1,116.00 | 1,116.00 | 1,544,650 |
| Mar 12, 2024 | 1,100.00 | 1,121.00 | 1,098.00 | 1,113.00 | 1,113.00 | 780,051 |
| Mar 11, 2024 | 1,108.00 | 1,122.00 | 1,099.00 | 1,108.00 | 1,108.00 | 1,141,911 |
| Mar 8, 2024 | 1,116.00 | 1,120.00 | 1,100.00 | 1,109.00 | 1,109.00 | 959,936 |
| Mar 7, 2024 | 1,105.00 | 1,124.00 | 1,105.00 | 1,120.00 | 1,120.00 | 689,290 |
| Mar 6, 2024 | 1,102.00 | 1,133.00 | 1,097.49 | 1,111.00 | 1,111.00 | 1,474,463 |
| Mar 5, 2024 | 1,081.00 | 1,104.00 | 1,079.00 | 1,102.00 | 1,102.00 | 827,138 |
| Mar 4, 2024 | 1,099.00 | 1,111.85 | 1,079.40 | 1,092.00 | 1,092.00 | 1,245,362 |
| Mar 1, 2024 | 1,053.00 | 1,133.00 | 1,051.00 | 1,106.00 | 1,106.00 | 2,394,006 |
| Feb 29, 2024 | 1,003.00 | 1,054.00 | 1,003.00 | 1,051.00 | 1,051.00 | 3,263,722 |
| Feb 28, 2024 | 1,007.00 | 1,017.00 | 994.50 | 999.00 | 999.00 | 779,891 |
| Feb 27, 2024 | 1,009.00 | 1,016.00 | 1,001.00 | 1,012.00 | 1,012.00 | 1,571,868 |
| Feb 26, 2024 | 1,005.00 | 1,030.00 | 992.00 | 1,009.00 | 1,009.00 | 2,056,354 |
| Feb 23, 2024 | 1,027.00 | 1,034.00 | 1,018.00 | 1,025.00 | 1,025.00 | 2,216,784 |
| Feb 22, 2024 | 1,014.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,020.00 | 2,696,987 |
| Feb 21, 2024 | 1,003.00 | 1,007.00 | 989.05 | 1,003.00 | 1,003.00 | 1,691,721 |
| Feb 20, 2024 | 985.00 | 994.00 | 978.00 | 988.50 | 988.50 | 628,589 |
| Feb 19, 2024 | 988.00 | 994.00 | 980.50 | 986.00 | 986.00 | 388,513 |
| Feb 16, 2024 | 985.50 | 996.00 | 971.50 | 986.00 | 986.00 | 3,375,943 |
| Feb 15, 2024 | 972.50 | 979.00 | 961.50 | 979.00 | 979.00 | 977,516 |
| Feb 14, 2024 | 949.00 | 970.00 | 948.00 | 964.00 | 964.00 | 2,088,094 |
| Feb 13, 2024 | 985.00 | 987.00 | 945.00 | 949.50 | 949.50 | 1,260,765 |
| Feb 12, 2024 | 983.50 | 990.00 | 979.00 | 986.00 | 986.00 | 1,851,034 |
| Feb 9, 2024 | 976.50 | 986.50 | 971.25 | 981.50 | 981.50 | 525,676 |
| Feb 8, 2024 | 993.00 | 998.50 | 973.50 | 973.50 | 973.50 | 1,435,088 |
| Feb 7, 2024 | 984.00 | 1,007.00 | 981.00 | 991.50 | 991.50 | 1,488,728 |
| Feb 6, 2024 | 982.00 | 992.00 | 971.50 | 985.00 | 985.00 | 1,443,095 |
| Feb 5, 2024 | 992.00 | 1,003.00 | 971.50 | 972.00 | 972.00 | 1,106,182 |
| Feb 2, 2024 | 995.00 | 1,013.00 | 984.50 | 992.00 | 992.00 | 1,035,135 |
| Feb 1, 2024 | 994.50 | 1,012.00 | 979.50 | 983.50 | 983.50 | 1,291,068 |
| Jan 31, 2024 | 995.00 | 1,013.00 | 993.00 | 1,005.00 | 1,005.00 | 1,966,425 |
| Jan 30, 2024 | 983.50 | 995.00 | 979.25 | 992.00 | 992.00 | 849,880 |
| Jan 29, 2024 | 976.00 | 987.00 | 962.50 | 981.00 | 981.00 | 764,987 |
| Jan 26, 2024 | 965.00 | 977.00 | 956.00 | 976.00 | 976.00 | 907,167 |
| Jan 25, 2024 | 945.50 | 968.00 | 940.00 | 961.00 | 961.00 | 1,422,683 |
| Jan 24, 2024 | 935.50 | 945.50 | 925.50 | 945.50 | 945.50 | 1,499,300 |
| Jan 23, 2024 | 941.00 | 956.00 | 930.00 | 933.50 | 933.50 | 1,178,999 |
| Jan 22, 2024 | 920.50 | 945.00 | 914.50 | 934.50 | 934.50 | 1,851,836 |
| Jan 19, 2024 | 944.00 | 948.00 | 908.50 | 911.00 | 911.00 | 4,452,048 |
| Jan 18, 2024 | 940.00 | 966.00 | 934.00 | 943.00 | 943.00 | 1,625,743 |
| Jan 17, 2024 | 950.00 | 950.00 | 928.50 | 938.50 | 938.50 | 1,012,249 |
| Jan 16, 2024 | 963.00 | 967.50 | 956.00 | 960.00 | 960.00 | 2,312,725 |
| Jan 15, 2024 | 969.50 | 980.00 | 964.38 | 972.00 | 972.00 | 1,023,952 |
| Jan 12, 2024 | 995.00 | 999.00 | 957.50 | 972.00 | 972.00 | 2,038,364 |
| Jan 11, 2024 | 1,004.00 | 1,010.00 | 967.50 | 967.50 | 967.50 | 2,132,823 |
| Jan 10, 2024 | 961.00 | 1,008.12 | 961.00 | 993.00 | 993.00 | 1,694,678 |
| Jan 9, 2024 | 967.00 | 974.50 | 949.00 | 959.00 | 959.00 | 1,642,836 |
| Jan 8, 2024 | 915.50 | 971.50 | 914.00 | 965.50 | 965.50 | 1,510,573 |
| Jan 5, 2024 | 893.00 | 909.67 | 888.00 | 904.00 | 904.00 | 759,389 |
| Jan 4, 2024 | 893.50 | 909.00 | 893.50 | 902.00 | 902.00 | 703,240 |
| Jan 3, 2024 | 909.00 | 914.00 | 892.00 | 896.00 | 896.00 | 820,084 |
| Jan 2, 2024 | 921.50 | 932.00 | 908.00 | 909.50 | 909.50 | 649,898 |
| Dec 29, 2023 | 917.00 | 925.00 | 914.00 | 917.50 | 917.50 | 193,855 |
| Dec 28, 2023 | 933.50 | 933.50 | 912.50 | 916.00 | 916.00 | 491,115 |
| Dec 27, 2023 | 919.00 | 933.50 | 910.00 | 928.00 | 928.00 | 538,144 |
| Dec 22, 2023 | 901.00 | 918.50 | 895.50 | 918.50 | 918.50 | 478,652 |
| Dec 21, 2023 | 889.00 | 904.50 | 881.50 | 901.00 | 901.00 | 577,787 |
| Dec 20, 2023 | 890.50 | 900.00 | 869.50 | 888.00 | 888.00 | 1,030,452 |
| Dec 19, 2023 | 860.00 | 909.00 | 855.50 | 868.00 | 868.00 | 1,163,022 |
| Dec 18, 2023 | 878.00 | 878.00 | 845.00 | 850.00 | 850.00 | 772,552 |
| Dec 15, 2023 | 860.50 | 874.00 | 852.50 | 856.00 | 856.00 | 1,594,521 |
| Dec 14, 2023 | 819.00 | 857.50 | 810.50 | 857.50 | 857.50 | 1,749,083 |
| Dec 13, 2023 | 776.50 | 795.00 | 776.50 | 791.00 | 791.00 | 833,767 |
| Dec 12, 2023 | 792.00 | 800.50 | 779.50 | 781.50 | 781.50 | 1,068,414 |
| Dec 11, 2023 | 783.00 | 793.59 | 775.50 | 790.00 | 790.00 | 1,137,237 |
| Dec 8, 2023 | 773.50 | 782.00 | 766.00 | 774.50 | 774.50 | 1,437,942 |
| Dec 7, 2023 | 767.50 | 777.00 | 752.00 | 776.50 | 776.50 | 958,157 |
| Dec 6, 2023 | 767.00 | 775.00 | 758.50 | 769.00 | 769.00 | 1,019,827 |
| Dec 5, 2023 | 757.50 | 768.00 | 756.50 | 764.50 | 764.50 | 535,904 |
| Dec 4, 2023 | 757.00 | 770.50 | 752.70 | 763.50 | 763.50 | 1,095,940 |
| Dec 1, 2023 | 750.00 | 763.50 | 738.00 | 755.00 | 755.00 | 1,606,677 |
| Nov 30, 2023 | 799.00 | 805.00 | 742.00 | 744.00 | 744.00 | 2,015,381 |
| Nov 29, 2023 | 797.00 | 797.50 | 779.70 | 793.50 | 793.50 | 1,027,750 |
| Nov 28, 2023 | 795.00 | 796.00 | 760.50 | 791.00 | 791.00 | 1,117,145 |
| Nov 27, 2023 | 795.00 | 796.50 | 788.50 | 794.50 | 794.50 | 457,866 |
| Nov 24, 2023 | 787.00 | 797.00 | 787.00 | 795.00 | 795.00 | 362,776 |
| Nov 23, 2023 | 797.00 | 800.00 | 787.50 | 798.00 | 798.00 | 664,297 |
| Nov 22, 2023 | 813.50 | 818.00 | 794.00 | 797.50 | 797.50 | 1,142,260 |
| Nov 21, 2023 | 825.00 | 827.50 | 811.50 | 811.50 | 811.50 | 585,909 |
| Nov 20, 2023 | 821.00 | 821.50 | 811.00 | 820.00 | 820.00 | 446,732 |
| Nov 17, 2023 | 800.50 | 816.00 | 793.00 | 815.50 | 815.50 | 432,247 |
| Nov 16, 2023 | 808.50 | 817.50 | 790.00 | 793.00 | 793.00 | 637,696 |
| Nov 15, 2023 | 805.00 | 830.35 | 804.50 | 816.00 | 816.00 | 2,340,241 |
| Nov 14, 2023 | 764.00 | 808.50 | 757.50 | 808.50 | 808.50 | 1,286,025 |
| Nov 13, 2023 | 764.50 | 770.50 | 750.50 | 762.00 | 762.00 | 341,451 |
| Nov 10, 2023 | 761.50 | 766.00 | 743.00 | 759.00 | 759.00 | 212,385 |
| Nov 9, 2023 | 750.50 | 777.00 | 750.50 | 771.00 | 771.00 | 320,051 |
| Nov 8, 2023 | 750.00 | 770.50 | 750.00 | 763.50 | 763.50 | 475,886 |
| Nov 7, 2023 | 738.00 | 765.50 | 725.00 | 756.00 | 756.00 | 530,840 |
| Nov 6, 2023 | 757.50 | 757.50 | 729.00 | 734.00 | 734.00 | 646,419 |
| Nov 3, 2023 | 738.00 | 757.00 | 733.00 | 744.50 | 744.50 | 452,732 |
| Nov 2, 2023 | 718.50 | 740.00 | 711.65 | 731.00 | 731.00 | 681,255 |
| Nov 1, 2023 | 711.00 | 715.00 | 691.50 | 706.00 | 706.00 | 902,956 |
| Oct 31, 2023 | 705.00 | 724.00 | 704.00 | 707.00 | 707.00 | 774,832 |
| Oct 30, 2023 | 693.00 | 713.00 | 693.00 | 702.00 | 702.00 | 654,070 |
| Oct 27, 2023 | 696.50 | 706.00 | 688.00 | 700.00 | 700.00 | 952,838 |
| Oct 26, 2023 | 668.00 | 693.00 | 668.00 | 688.00 | 688.00 | 541,736 |
| Oct 25, 2023 | 693.00 | 693.50 | 672.92 | 682.00 | 682.00 | 3,540,447 |
| Oct 24, 2023 | 683.00 | 697.00 | 679.00 | 692.00 | 692.00 | 1,083,758 |
| Oct 23, 2023 | 715.00 | 715.00 | 674.00 | 683.00 | 683.00 | 1,605,006 |
| Oct 20, 2023 | 730.00 | 732.50 | 719.00 | 725.00 | 725.00 | 829,462 |
| Oct 19, 2023 | 727.50 | 746.50 | 727.50 | 733.00 | 733.00 | 1,012,198 |
| Oct 18, 2023 | 755.00 | 762.00 | 740.00 | 749.00 | 749.00 | 1,216,279 |
| Oct 17, 2023 | 750.50 | 763.00 | 737.00 | 763.00 | 763.00 | 1,394,652 |
| Oct 16, 2023 | 748.00 | 766.72 | 745.50 | 747.00 | 747.00 | 590,172 |
| Oct 13, 2023 | 785.50 | 792.50 | 753.00 | 753.00 | 753.00 | 757,772 |
| Oct 12, 2023 | 794.50 | 803.00 | 784.00 | 784.00 | 784.00 | 524,811 |
| Oct 11, 2023 | 800.00 | 805.00 | 790.50 | 792.50 | 792.50 | 466,895 |
| Oct 10, 2023 | 789.50 | 809.50 | 786.50 | 805.50 | 805.50 | 1,111,464 |
| Oct 9, 2023 | 799.50 | 810.50 | 773.00 | 779.50 | 779.50 | 1,875,307 |
| Oct 6, 2023 | 792.50 | 800.54 | 784.00 | 799.50 | 799.50 | 746,304 |
| Oct 5, 2023 | 779.50 | 802.00 | 774.00 | 789.50 | 789.50 | 1,092,782 |
| Oct 4, 2023 | 798.00 | 819.50 | 766.00 | 775.00 | 775.00 | 2,015,399 |
| Oct 3, 2023 | 864.50 | 872.00 | 829.74 | 831.50 | 831.50 | 1,162,168 |
| Oct 2, 2023 | 915.00 | 928.00 | 884.00 | 885.50 | 885.50 | 1,749,109 |
| Sep 29, 2023 | 901.00 | 923.50 | 901.00 | 912.00 | 912.00 | 1,506,914 |
| Sep 28, 2023 | 908.00 | 918.00 | 888.50 | 892.00 | 892.00 | 2,665,079 |
| Sep 27, 2023 | 907.00 | 928.50 | 907.00 | 911.00 | 911.00 | 1,348,350 |
| Sep 26, 2023 | 915.50 | 932.00 | 910.00 | 926.50 | 926.50 | 1,041,024 |
| Sep 25, 2023 | 930.00 | 930.00 | 908.24 | 927.50 | 927.50 | 1,081,575 |
| Sep 22, 2023 | 935.00 | 936.00 | 923.00 | 925.50 | 925.50 | 841,166 |
| Sep 21, 2023 | 930.00 | 966.50 | 922.50 | 929.50 | 929.50 | 754,604 |
| Sep 20, 2023 | 940.00 | 962.50 | 926.50 | 940.50 | 940.50 | 1,323,418 |
| Sep 19, 2023 | 941.00 | 941.00 | 912.50 | 919.50 | 919.50 | 496,905 |
| Sep 18, 2023 | 920.00 | 943.00 | 919.50 | 920.00 | 920.00 | 662,667 |
| Sep 15, 2023 | 950.00 | 957.00 | 936.50 | 941.00 | 941.00 | 1,939,317 |
| Sep 14, 2023 | 930.00 | 946.00 | 919.00 | 946.00 | 946.00 | 2,015,921 |
| Sep 13, 2023 | 909.00 | 930.50 | 905.77 | 930.50 | 930.50 | 1,292,232 |
| Sep 12, 2023 | 911.00 | 919.50 | 889.50 | 905.00 | 905.00 | 1,488,691 |
| Sep 11, 2023 | 836.50 | 942.64 | 826.39 | 900.50 | 900.50 | 2,529,307 |
| Sep 8, 2023 | 792.50 | 807.00 | 787.50 | 800.00 | 800.00 | 425,755 |
| Sep 7, 2023 | 765.00 | 797.50 | 765.00 | 796.00 | 796.00 | 445,010 |
| Sep 6, 2023 | 764.50 | 783.50 | 764.50 | 772.00 | 772.00 | 824,945 |
| Sep 5, 2023 | 768.00 | 794.50 | 768.00 | 781.00 | 781.00 | 1,191,962 |
| Sep 4, 2023 | 786.00 | 786.50 | 778.00 | 785.00 | 785.00 | 811,999 |
| Sep 1, 2023 | 784.50 | 790.50 | 770.00 | 779.50 | 779.50 | 332,898 |
| Aug 31, 2023 | 754.50 | 784.50 | 754.50 | 782.50 | 782.50 | 1,293,604 |
| Aug 30, 2023 | 754.50 | 778.50 | 754.05 | 775.00 | 775.00 | 470,591 |
| Aug 29, 2023 | 742.50 | 763.00 | 732.50 | 754.50 | 754.50 | 1,930,043 |
| Aug 25, 2023 | 723.00 | 751.00 | 723.00 | 725.00 | 725.00 | 397,847 |
| Aug 24, 2023 | 731.00 | 745.50 | 727.00 | 735.50 | 735.50 | 343,965 |
| Aug 23, 2023 | 714.00 | 726.50 | 707.50 | 725.00 | 725.00 | 260,291 |
| Aug 22, 2023 | 696.50 | 712.00 | 695.00 | 711.00 | 711.00 | 224,402 |
| Aug 21, 2023 | 715.00 | 717.00 | 689.00 | 692.50 | 692.50 | 395,263 |
| Aug 18, 2023 | 736.50 | 738.00 | 709.00 | 721.50 | 721.50 | 784,451 |
| Aug 17, 2023 | 746.00 | 756.00 | 736.50 | 742.00 | 742.00 | 448,637 |
| Aug 16, 2023 | 767.00 | 775.00 | 744.00 | 746.00 | 746.00 | 384,158 |
| Aug 15, 2023 | 766.50 | 772.50 | 760.00 | 767.00 | 767.00 | 290,990 |
| Aug 14, 2023 | 764.50 | 787.50 | 764.50 | 772.50 | 772.50 | 388,267 |
| Aug 11, 2023 | 808.00 | 808.00 | 778.50 | 784.00 | 784.00 | 353,929 |
| Aug 10, 2023 | 798.50 | 807.50 | 783.00 | 796.00 | 796.00 | 1,070,508 |
| Aug 9, 2023 | 792.00 | 796.00 | 775.00 | 783.50 | 783.50 | 533,764 |
| Aug 8, 2023 | 800.00 | 800.00 | 782.00 | 790.50 | 790.50 | 282,869 |
| Aug 7, 2023 | 789.00 | 797.00 | 775.00 | 790.50 | 790.50 | 270,488 |
| Aug 4, 2023 | 795.00 | 795.00 | 770.00 | 793.00 | 793.00 | 355,148 |
| Aug 3, 2023 | 795.50 | 795.50 | 764.50 | 776.50 | 776.50 | 419,088 |
| Aug 2, 2023 | 784.00 | 793.50 | 771.00 | 775.50 | 775.50 | 572,997 |
| Aug 1, 2023 | 788.50 | 799.00 | 783.50 | 785.50 | 785.50 | 281,282 |
| Jul 31, 2023 | 810.50 | 810.50 | 788.00 | 789.50 | 789.50 | 282,240 |
| Jul 28, 2023 | 795.50 | 801.00 | 790.00 | 795.50 | 795.50 | 437,316 |
| Jul 27, 2023 | 806.00 | 816.50 | 790.50 | 800.00 | 800.00 | 503,960 |
| Jul 26, 2023 | 790.00 | 805.50 | 788.92 | 805.50 | 805.50 | 257,498 |
| Jul 25, 2023 | 797.50 | 803.50 | 786.00 | 797.50 | 797.50 | 326,139 |
| Jul 24, 2023 | 792.00 | 811.50 | 789.50 | 793.00 | 793.00 | 543,269 |
| Jul 21, 2023 | 785.50 | 790.55 | 771.50 | 790.50 | 790.50 | 465,101 |
| Jul 20, 2023 | 787.50 | 809.00 | 783.55 | 789.00 | 789.00 | 820,870 |
| Jul 19, 2023 | 775.50 | 791.50 | 775.00 | 790.50 | 790.50 | 979,645 |
| Jul 18, 2023 | 710.00 | 750.00 | 695.00 | 739.50 | 739.50 | 1,318,785 |
| Jul 17, 2023 | 685.00 | 701.25 | 683.00 | 700.00 | 700.00 | 2,345,908 |
| Jul 14, 2023 | 665.50 | 698.00 | 665.50 | 698.00 | 698.00 | 590,605 |
| Jul 13, 2023 | 673.00 | 687.00 | 666.50 | 681.00 | 681.00 | 488,090 |
| Jul 12, 2023 | 642.00 | 694.00 | 642.00 | 687.00 | 687.00 | 407,670 |
| Jul 11, 2023 | 642.50 | 658.50 | 642.50 | 657.50 | 657.50 | 279,757 |
| Jul 10, 2023 | 642.00 | 651.09 | 636.55 | 648.00 | 648.00 | 437,273 |
| Jul 7, 2023 | 644.50 | 644.50 | 630.50 | 642.00 | 642.00 | 301,090 |
| Jul 6, 2023 | 657.50 | 660.50 | 636.50 | 640.00 | 640.00 | 1,275,179 |
| Jul 5, 2023 | 666.50 | 668.00 | 656.00 | 663.50 | 663.50 | 575,884 |
| Jul 4, 2023 | 666.00 | 669.00 | 652.50 | 668.00 | 668.00 | 1,418,603 |
| Jul 3, 2023 | 675.00 | 675.00 | 654.00 | 670.00 | 670.00 | 419,023 |
| Jun 30, 2023 | 650.50 | 666.50 | 649.00 | 660.50 | 660.50 | 705,110 |
| Jun 29, 2023 | 667.00 | 667.00 | 635.00 | 650.50 | 650.50 | 942,309 |
| Jun 28, 2023 | 644.50 | 655.00 | 642.50 | 652.50 | 652.50 | 1,234,530 |
| Jun 27, 2023 | 638.50 | 644.00 | 632.24 | 642.50 | 642.50 | 2,006,420 |
| Jun 26, 2023 | 645.50 | 645.50 | 621.69 | 637.00 | 637.00 | 799,212 |
| Jun 23, 2023 | 646.50 | 653.35 | 635.50 | 636.00 | 636.00 | 662,671 |
| Jun 22, 2023 | 678.00 | 680.50 | 644.00 | 657.50 | 657.50 | 917,042 |
| Jun 21, 2023 | 703.50 | 709.00 | 677.79 | 679.50 | 679.50 | 1,014,671 |
| Jun 20, 2023 | 700.50 | 711.43 | 700.50 | 703.00 | 703.00 | 831,892 |
| Jun 19, 2023 | 715.50 | 723.50 | 701.89 | 707.00 | 707.00 | 513,493 |
| Jun 16, 2023 | 740.00 | 747.50 | 718.00 | 722.50 | 722.50 | 1,567,173 |
| Jun 15, 2023 | 747.50 | 749.50 | 731.50 | 742.00 | 742.00 | 366,730 |
| Jun 14, 2023 | 750.00 | 750.00 | 734.50 | 744.00 | 744.00 | 708,277 |
| Jun 13, 2023 | 760.50 | 784.00 | 743.24 | 748.00 | 748.00 | 670,153 |
| Jun 12, 2023 | 743.50 | 780.00 | 743.50 | 780.00 | 780.00 | 453,935 |
| Jun 9, 2023 | 777.00 | 777.00 | 749.89 | 761.00 | 761.00 | 511,066 |
| Jun 8, 2023 | 790.00 | 790.00 | 758.00 | 764.00 | 764.00 | 519,700 |
| Jun 7, 2023 | 793.50 | 793.50 | 767.52 | 774.00 | 774.00 | 380,378 |
| Jun 6, 2023 | 777.00 | 779.50 | 764.50 | 776.50 | 776.50 | 379,485 |
| Jun 5, 2023 | 761.00 | 778.00 | 761.00 | 773.00 | 773.00 | 635,868 |
| Jun 2, 2023 | 752.00 | 770.00 | 744.50 | 766.50 | 766.50 | 983,078 |
| Jun 1, 2023 | 711.00 | 748.85 | 711.00 | 743.50 | 743.50 | 612,365 |
| May 31, 2023 | 741.50 | 741.50 | 722.50 | 723.00 | 723.00 | 1,127,853 |
| May 30, 2023 | 734.00 | 746.00 | 734.00 | 743.50 | 743.50 | 903,271 |
| May 26, 2023 | 767.00 | 767.00 | 734.00 | 740.00 | 740.00 | 431,737 |
| May 25, 2023 | 756.00 | 756.00 | 744.92 | 751.00 | 751.00 | 382,935 |
| May 24, 2023 | 790.00 | 790.00 | 751.30 | 751.50 | 751.50 | 639,926 |
| May 23, 2023 | 801.00 | 814.50 | 790.00 | 790.00 | 790.00 | 630,798 |
| May 22, 2023 | 827.50 | 831.57 | 813.00 | 813.00 | 813.00 | 384,982 |
| May 19, 2023 | 852.50 | 853.72 | 826.50 | 826.50 | 826.50 | 1,215,326 |
| May 18, 2023 | 825.00 | 855.60 | 825.00 | 851.00 | 851.00 | 1,055,893 |
| May 17, 2023 | 820.00 | 821.50 | 810.00 | 814.00 | 814.00 | 679,033 |
| May 16, 2023 | 801.50 | 817.50 | 801.50 | 816.50 | 816.50 | 532,568 |
| May 15, 2023 | 793.00 | 802.00 | 790.50 | 802.00 | 802.00 | 799,002 |
| May 12, 2023 | 788.00 | 790.00 | 773.29 | 787.00 | 787.00 | 516,836 |
| May 11, 2023 | 777.00 | 787.50 | 769.75 | 773.00 | 773.00 | 521,427 |
| May 10, 2023 | 784.50 | 784.50 | 771.75 | 780.50 | 780.50 | 494,537 |
| May 9, 2023 | 802.00 | 802.00 | 763.00 | 771.00 | 771.00 | 906,220 |
| May 5, 2023 | 772.50 | 793.50 | 772.50 | 786.00 | 786.00 | 473,068 |
| May 4, 2023 | 787.50 | 787.50 | 775.00 | 775.00 | 775.00 | 571,783 |
| May 3, 2023 | 816.50 | 816.50 | 782.50 | 782.50 | 782.50 | 612,800 |
| May 2, 2023 | 789.00 | 816.50 | 785.40 | 794.50 | 794.50 | 703,768 |
| Apr 28, 2023 | 774.50 | 815.02 | 768.50 | 782.50 | 782.50 | 1,096,607 |
| Apr 27, 2023 | 771.00 | 783.00 | 768.40 | 770.50 | 770.50 | 502,567 |
| Apr 26, 2023 | 745.00 | 784.50 | 743.24 | 778.00 | 778.00 | 1,149,490 |
Related Tickers
BDEV.L Barratt Developments plc
454.90
+1.36%
PSN.L Persimmon Plc
1,318.00
+2.77%
TW.L Taylor Wimpey plc
134.30
+2.17%
RDW.L Redrow plc
644.50
+1.42%
CRST.L Crest Nicholson Holdings plc
185.90
+0.49%
BKG.L The Berkeley Group Holdings plc
4,702.00
+1.07%
GLE.L MJ Gleeson plc
505.00
+1.81%
WJG.L Watkin Jones Plc
44.25
+1.72%
BWY.L Bellway p.l.c.
2,546.00
+2.00%
SPR.L Springfield Properties PLC
94.00
0.00%