Vistry Group PLC (VTY) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:37:33 | 262.63p | 5,804 | £15,242.81 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:34 | 262.60p | 88,874 | £233,383.12 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:20 | 262.60p | 2,670 | £7,011.42 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:17 | 262.60p | 1,082 | £2,841.33 | Off-book | Sell | OTC |
| 18/09/2026 | 15:35:16 | 262.60p | 1,525,569 | £4,006,144.19 | Exchange | Sell | UT |
| 18/09/2026 | 15:35:16 | 262.60p | 6,685 | £17,554.81 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 1,108 | £2,909.61 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 79 | £207.45 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 216 | £567.22 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 9,088 | £23,865.09 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 17,480 | £45,902.48 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 369 | £968.99 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 366 | £961.12 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 5,826 | £15,299.08 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:52 | 263.80p | 400 | £1,055.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:52 | 263.80p | 329 | £867.90 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:52 | 263.80p | 529 | £1,395.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:52 | 263.80p | 309 | £815.14 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:43 | 263.52p | 375 | £988.20 | Exchange | Buy | OFF |
| 18/09/2026 | 15:29:43 | 263.00p | 16 | £42.08 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:34 | 263.40p | 710 | £1,870.14 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:34 | 263.40p | 291 | £766.49 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:19 | 263.20p | 532 | £1,400.22 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:19 | 263.20p | 318 | £836.98 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:13 | 263.67p | 1,049 | £2,765.88 | Exchange | Buy | OFF |
| 18/09/2026 | 15:29:12 | 263.00p | 532 | £1,399.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:12 | 263.20p | 1 | £2.63 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:12 | 263.00p | 167 | £439.21 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:02 | 263.80p | 2 | £5.28 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:02 | 263.80p | 77 | £203.13 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:01 | 263.74p | 2,000 | £5,274.80 | Exchange | Buy | OFF |
| 18/09/2026 | 15:28:48 | 263.40p | 200 | £526.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 360 | £948.96 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 200 | £527.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 122 | £321.59 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 104 | £274.14 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 630 | £1,660.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 87 | £229.33 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:43 | 263.60p | 100 | £263.60 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:00 | 263.40p | 789 | £2,078.23 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:00 | 263.40p | 122 | £321.35 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:00 | 263.40p | 87 | £229.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:00 | 263.60p | 304 | £801.34 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:00 | 263.60p | 4 | £10.54 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:00 | 263.60p | 200 | £527.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:00 | 263.60p | 1,098 | £2,894.33 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:25 | 263.60p | 10,000 | £26,360.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:27:14 | 263.60p | 175 | £461.30 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:14 | 263.60p | 351 | £925.24 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 264.20p | 4 | £10.57 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:37:33 | 262.63p | 5,804 | £15,242.81 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:34 | 262.60p | 88,874 | £233,383.12 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:20 | 262.60p | 2,670 | £7,011.42 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:17 | 262.60p | 1,082 | £2,841.33 | Off-book | Sell | OTC |
| 18/09/2026 | 15:35:16 | 262.60p | 1,525,569 | £4,006,144.19 | Exchange | Sell | UT |
| 18/09/2026 | 15:35:16 | 262.60p | 6,685 | £17,554.81 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 1,108 | £2,909.61 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 79 | £207.45 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 216 | £567.22 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 9,088 | £23,865.09 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 17,480 | £45,902.48 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 369 | £968.99 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 366 | £961.12 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:16 | 262.60p | 5,826 | £15,299.08 | Off-book | Sell | SI |
| 18/09/2026 | 15:29:52 | 263.80p | 400 | £1,055.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:52 | 263.80p | 329 | £867.90 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:52 | 263.80p | 529 | £1,395.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:52 | 263.80p | 309 | £815.14 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:43 | 263.52p | 375 | £988.20 | Exchange | Buy | OFF |
| 18/09/2026 | 15:29:43 | 263.00p | 16 | £42.08 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:34 | 263.40p | 710 | £1,870.14 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:34 | 263.40p | 291 | £766.49 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:19 | 263.20p | 532 | £1,400.22 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:19 | 263.20p | 318 | £836.98 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:13 | 263.67p | 1,049 | £2,765.88 | Exchange | Buy | OFF |
| 18/09/2026 | 15:29:12 | 263.00p | 532 | £1,399.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:12 | 263.20p | 1 | £2.63 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:12 | 263.00p | 167 | £439.21 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:02 | 263.80p | 2 | £5.28 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:02 | 263.80p | 77 | £203.13 | Off-book | Buy | SI |
| 18/09/2026 | 15:29:01 | 263.74p | 2,000 | £5,274.80 | Exchange | Buy | OFF |
| 18/09/2026 | 15:28:48 | 263.40p | 200 | £526.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 360 | £948.96 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 200 | £527.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 122 | £321.59 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 104 | £274.14 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 630 | £1,660.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:48 | 263.60p | 87 | £229.33 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:43 | 263.60p | 100 | £263.60 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:00 | 263.40p | 789 | £2,078.23 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:00 | 263.40p | 122 | £321.35 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:00 | 263.40p | 87 | £229.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:00 | 263.60p | 304 | £801.34 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:00 | 263.60p | 4 | £10.54 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:00 | 263.60p | 200 | £527.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:00 | 263.60p | 1,098 | £2,894.33 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:25 | 263.60p | 10,000 | £26,360.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:27:14 | 263.60p | 175 | £461.30 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:14 | 263.60p | 351 | £925.24 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 264.20p | 4 | £10.57 | Off-book | Buy | SI |
