Vistry Group PLC (VTY) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/07/2026 | 08:32:31 | 282.20p | 153 | £431.77 | Exchange | Buy | AT |
| 23/07/2026 | 08:31:53 | 282.00p | 596 | £1,680.72 | Exchange | Buy | AT |
| 23/07/2026 | 08:31:53 | 282.00p | 330 | £930.60 | Exchange | Sell | AT |
| 23/07/2026 | 08:31:53 | 282.00p | 615 | £1,734.30 | Exchange | Sell | AT |
| 23/07/2026 | 08:31:12 | 282.60p | 570 | £1,610.82 | Exchange | Sell | AT |
| 23/07/2026 | 08:31:12 | 282.80p | 327 | £924.76 | Exchange | Sell | AT |
| 23/07/2026 | 08:27:06 | 283.00p | 750 | £2,122.50 | Exchange | Buy | AT |
| 23/07/2026 | 08:26:47 | 282.20p | 2,013 | £5,680.69 | Exchange | Buy | AT |
| 23/07/2026 | 08:25:34 | 281.80p | 3 | £8.45 | Exchange | Buy | AT |
| 23/07/2026 | 08:23:41 | 282.20p | 2 | £5.64 | Off-book | Buy | SI |
| 23/07/2026 | 08:21:33 | 281.80p | 402 | £1,132.84 | Exchange | Sell | AT |
| 23/07/2026 | 08:21:33 | 281.80p | 448 | £1,262.46 | Exchange | Sell | AT |
| 23/07/2026 | 08:21:33 | 281.80p | 641 | £1,806.34 | Exchange | Sell | AT |
| 23/07/2026 | 08:19:37 | 282.39p | 1,760 | £4,970.03 | Exchange | Buy | OFF |
| 23/07/2026 | 08:19:08 | 282.00p | 288 | £812.16 | Off-book | Sell | SI |
| 23/07/2026 | 08:18:01 | 282.56p | 701 | £1,980.71 | Exchange | Buy | OFF |
| 23/07/2026 | 08:17:53 | 282.20p | 1 | £2.82 | Exchange | Buy | AT |
| 23/07/2026 | 08:17:52 | 282.00p | 348 | £981.36 | Exchange | Sell | AT |
| 23/07/2026 | 08:16:27 | 282.00p | 1,677 | £4,729.14 | Exchange | Unknown | AT |
| 23/07/2026 | 08:16:27 | 281.80p | 1 | £2.82 | Exchange | Buy | AT |
| 23/07/2026 | 08:15:51 | 281.60p | 1 | £2.82 | Exchange | Buy | AT |
| 23/07/2026 | 08:15:51 | 281.60p | 64 | £180.22 | Exchange | Buy | AT |
| 23/07/2026 | 08:15:51 | 281.60p | 138 | £388.61 | Exchange | Buy | AT |
| 23/07/2026 | 08:15:51 | 281.40p | 2 | £5.63 | Exchange | Buy | AT |
| 23/07/2026 | 08:14:54 | 282.00p | 16 | £45.12 | Off-book | Buy | SI |
| 23/07/2026 | 08:14:41 | 282.60p | 53 | £149.78 | Off-book | Buy | SI |
| 23/07/2026 | 08:13:34 | 281.40p | 3 | £8.44 | Off-book | Sell | SI |
| 23/07/2026 | 08:13:19 | 282.00p | 546 | £1,539.72 | Exchange | Sell | AT |
| 23/07/2026 | 08:13:19 | 282.00p | 286 | £806.52 | Exchange | Sell | AT |
| 23/07/2026 | 08:11:40 | 283.00p | 53 | £149.99 | Off-book | Buy | SI |
| 23/07/2026 | 08:11:00 | 282.00p | 1 | £2.82 | Off-book | Sell | SI |
| 23/07/2026 | 08:10:59 | 282.00p | 2 | £5.64 | Off-book | Sell | SI |
| 23/07/2026 | 08:06:33 | 283.00p | 2 | £5.66 | Off-book | Buy | SI |
| 23/07/2026 | 08:05:04 | 281.60p | 1 | £2.82 | Exchange | Sell | AT |
| 23/07/2026 | 08:05:03 | 281.60p | 2 | £5.63 | Exchange | Sell | AT |
| 23/07/2026 | 08:03:17 | 282.43p | 350 | £988.51 | Exchange | Buy | OFF |
| 23/07/2026 | 08:02:39 | 281.60p | 2 | £5.63 | Exchange | Sell | AT |
| 23/07/2026 | 08:02:38 | 281.60p | 1 | £2.82 | Off-book | Sell | SI |
| 23/07/2026 | 08:02:02 | 282.56p | 10,000 | £28,256.00 | Off-book | Sell | SI |
| 23/07/2026 | 07:59:22 | 283.60p | 1 | £2.84 | Off-book | Buy | SI |
| 23/07/2026 | 07:58:05 | 282.20p | 1,584 | £4,470.05 | Off-book | Sell | SI |
| 23/07/2026 | 07:57:38 | 282.60p | 1,703 | £4,812.68 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:38 | 282.60p | 2,322 | £6,561.97 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:38 | 282.00p | 88 | £248.16 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:38 | 282.60p | 99 | £279.77 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:26 | 281.40p | 88 | £247.63 | Exchange | Sell | AT |
| 23/07/2026 | 07:57:25 | 282.00p | 5,000 | £14,100.00 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:25 | 282.00p | 1 | £2.82 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:02 | 282.40p | 4 | £11.30 | Off-book | Buy | SI |
| 23/07/2026 | 07:56:46 | 282.00p | 446 | £1,257.72 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/07/2026 | 08:32:31 | 282.20p | 153 | £431.77 | Exchange | Buy | AT |
| 23/07/2026 | 08:31:53 | 282.00p | 596 | £1,680.72 | Exchange | Buy | AT |
| 23/07/2026 | 08:31:53 | 282.00p | 330 | £930.60 | Exchange | Sell | AT |
| 23/07/2026 | 08:31:53 | 282.00p | 615 | £1,734.30 | Exchange | Sell | AT |
| 23/07/2026 | 08:31:12 | 282.60p | 570 | £1,610.82 | Exchange | Sell | AT |
| 23/07/2026 | 08:31:12 | 282.80p | 327 | £924.76 | Exchange | Sell | AT |
| 23/07/2026 | 08:27:06 | 283.00p | 750 | £2,122.50 | Exchange | Buy | AT |
| 23/07/2026 | 08:26:47 | 282.20p | 2,013 | £5,680.69 | Exchange | Buy | AT |
| 23/07/2026 | 08:25:34 | 281.80p | 3 | £8.45 | Exchange | Buy | AT |
| 23/07/2026 | 08:23:41 | 282.20p | 2 | £5.64 | Off-book | Buy | SI |
| 23/07/2026 | 08:21:33 | 281.80p | 402 | £1,132.84 | Exchange | Sell | AT |
| 23/07/2026 | 08:21:33 | 281.80p | 448 | £1,262.46 | Exchange | Sell | AT |
| 23/07/2026 | 08:21:33 | 281.80p | 641 | £1,806.34 | Exchange | Sell | AT |
| 23/07/2026 | 08:19:37 | 282.39p | 1,760 | £4,970.03 | Exchange | Buy | OFF |
| 23/07/2026 | 08:19:08 | 282.00p | 288 | £812.16 | Off-book | Sell | SI |
| 23/07/2026 | 08:18:01 | 282.56p | 701 | £1,980.71 | Exchange | Buy | OFF |
| 23/07/2026 | 08:17:53 | 282.20p | 1 | £2.82 | Exchange | Buy | AT |
| 23/07/2026 | 08:17:52 | 282.00p | 348 | £981.36 | Exchange | Sell | AT |
| 23/07/2026 | 08:16:27 | 282.00p | 1,677 | £4,729.14 | Exchange | Unknown | AT |
| 23/07/2026 | 08:16:27 | 281.80p | 1 | £2.82 | Exchange | Buy | AT |
| 23/07/2026 | 08:15:51 | 281.60p | 1 | £2.82 | Exchange | Buy | AT |
| 23/07/2026 | 08:15:51 | 281.60p | 64 | £180.22 | Exchange | Buy | AT |
| 23/07/2026 | 08:15:51 | 281.60p | 138 | £388.61 | Exchange | Buy | AT |
| 23/07/2026 | 08:15:51 | 281.40p | 2 | £5.63 | Exchange | Buy | AT |
| 23/07/2026 | 08:14:54 | 282.00p | 16 | £45.12 | Off-book | Buy | SI |
| 23/07/2026 | 08:14:41 | 282.60p | 53 | £149.78 | Off-book | Buy | SI |
| 23/07/2026 | 08:13:34 | 281.40p | 3 | £8.44 | Off-book | Sell | SI |
| 23/07/2026 | 08:13:19 | 282.00p | 546 | £1,539.72 | Exchange | Sell | AT |
| 23/07/2026 | 08:13:19 | 282.00p | 286 | £806.52 | Exchange | Sell | AT |
| 23/07/2026 | 08:11:40 | 283.00p | 53 | £149.99 | Off-book | Buy | SI |
| 23/07/2026 | 08:11:00 | 282.00p | 1 | £2.82 | Off-book | Sell | SI |
| 23/07/2026 | 08:10:59 | 282.00p | 2 | £5.64 | Off-book | Sell | SI |
| 23/07/2026 | 08:06:33 | 283.00p | 2 | £5.66 | Off-book | Buy | SI |
| 23/07/2026 | 08:05:04 | 281.60p | 1 | £2.82 | Exchange | Sell | AT |
| 23/07/2026 | 08:05:03 | 281.60p | 2 | £5.63 | Exchange | Sell | AT |
| 23/07/2026 | 08:03:17 | 282.43p | 350 | £988.51 | Exchange | Buy | OFF |
| 23/07/2026 | 08:02:39 | 281.60p | 2 | £5.63 | Exchange | Sell | AT |
| 23/07/2026 | 08:02:38 | 281.60p | 1 | £2.82 | Off-book | Sell | SI |
| 23/07/2026 | 08:02:02 | 282.56p | 10,000 | £28,256.00 | Off-book | Sell | SI |
| 23/07/2026 | 07:59:22 | 283.60p | 1 | £2.84 | Off-book | Buy | SI |
| 23/07/2026 | 07:58:05 | 282.20p | 1,584 | £4,470.05 | Off-book | Sell | SI |
| 23/07/2026 | 07:57:38 | 282.60p | 1,703 | £4,812.68 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:38 | 282.60p | 2,322 | £6,561.97 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:38 | 282.00p | 88 | £248.16 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:38 | 282.60p | 99 | £279.77 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:26 | 281.40p | 88 | £247.63 | Exchange | Sell | AT |
| 23/07/2026 | 07:57:25 | 282.00p | 5,000 | £14,100.00 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:25 | 282.00p | 1 | £2.82 | Exchange | Buy | AT |
| 23/07/2026 | 07:57:02 | 282.40p | 4 | £11.30 | Off-book | Buy | SI |
| 23/07/2026 | 07:56:46 | 282.00p | 446 | £1,257.72 | Exchange | Buy | AT |
