Vistry Group PLC (VTY) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/05/2026 | 08:20:07 | 268.20p | 45 | £120.69 | Exchange | Sell | AT |
| 26/05/2026 | 08:20:07 | 268.20p | 39 | £104.60 | Exchange | Sell | AT |
| 26/05/2026 | 08:19:01 | 268.43p | 246 | £660.33 | Exchange | Buy | OFF |
| 26/05/2026 | 08:18:36 | 268.60p | 196 | £526.46 | Exchange | Unknown | AT |
| 26/05/2026 | 08:18:36 | 268.60p | 653 | £1,753.96 | Exchange | Unknown | AT |
| 26/05/2026 | 08:18:08 | 268.60p | 563 | £1,512.22 | Exchange | Sell | AT |
| 26/05/2026 | 08:18:08 | 268.60p | 602 | £1,616.97 | Exchange | Sell | AT |
| 26/05/2026 | 08:18:08 | 268.40p | 72 | £193.25 | Exchange | Buy | AT |
| 26/05/2026 | 08:18:08 | 268.40p | 70 | £187.88 | Exchange | Buy | AT |
| 26/05/2026 | 08:16:21 | 268.60p | 46 | £123.56 | Off-book | Buy | SI |
| 26/05/2026 | 08:16:21 | 268.20p | 43 | £115.33 | Exchange | Buy | AT |
| 26/05/2026 | 08:14:45 | 267.80p | 516 | £1,381.85 | Exchange | Buy | AT |
| 26/05/2026 | 08:14:45 | 267.80p | 54 | £144.61 | Exchange | Buy | AT |
| 26/05/2026 | 08:14:44 | 267.60p | 70 | £187.32 | Exchange | Unknown | AT |
| 26/05/2026 | 08:14:44 | 267.60p | 10 | £26.76 | Exchange | Unknown | AT |
| 26/05/2026 | 08:13:42 | 267.60p | 462 | £1,236.31 | Exchange | Sell | AT |
| 26/05/2026 | 08:13:37 | 267.60p | 2,500 | £6,690.00 | Off-book | Sell | SI |
| 26/05/2026 | 08:11:17 | 267.80p | 37 | £99.09 | Exchange | Sell | AT |
| 26/05/2026 | 08:11:16 | 268.00p | 10 | £26.80 | Off-book | Sell | SI |
| 26/05/2026 | 08:11:16 | 268.00p | 310 | £830.80 | Exchange | Buy | AT |
| 26/05/2026 | 08:11:16 | 268.00p | 679 | £1,819.72 | Exchange | Buy | AT |
| 26/05/2026 | 08:09:50 | 268.39p | 745 | £1,999.51 | Exchange | Buy | OFF |
| 26/05/2026 | 08:09:48 | 268.00p | 100 | £268.00 | Off-book | Buy | SI |
| 26/05/2026 | 08:09:46 | 268.00p | 2,950 | £7,906.00 | Exchange | Buy | AT |
| 26/05/2026 | 08:09:12 | 268.40p | 5 | £13.42 | Off-book | Sell | SI |
| 26/05/2026 | 08:09:12 | 268.40p | 1,000 | £2,684.00 | Off-book | Sell | SI |
| 26/05/2026 | 08:06:50 | 268.40p | 406 | £1,089.70 | Exchange | Sell | AT |
| 26/05/2026 | 08:06:10 | 268.80p | 319 | £857.47 | Exchange | Unknown | AT |
| 26/05/2026 | 08:05:52 | 268.80p | 708 | £1,903.10 | Exchange | Sell | AT |
| 26/05/2026 | 08:05:52 | 268.80p | 530 | £1,424.64 | Exchange | Sell | AT |
| 26/05/2026 | 08:05:43 | 268.60p | 610 | £1,638.46 | Exchange | Buy | AT |
| 26/05/2026 | 08:04:11 | 268.80p | 80 | £215.04 | Exchange | Sell | AT |
| 26/05/2026 | 08:04:11 | 268.80p | 58 | £155.90 | Exchange | Sell | AT |
| 26/05/2026 | 08:04:09 | 268.94p | 1,000 | £2,689.40 | Exchange | Sell | OFF |
| 26/05/2026 | 08:03:05 | 268.80p | 113 | £303.74 | Exchange | Unknown | AT |
| 26/05/2026 | 08:03:05 | 268.80p | 267 | £717.70 | Exchange | Unknown | AT |
| 26/05/2026 | 08:02:44 | 269.00p | 500 | £1,345.00 | Exchange | Sell | AT |
| 26/05/2026 | 08:02:44 | 269.00p | 80 | £215.20 | Exchange | Sell | AT |
| 26/05/2026 | 08:02:35 | 268.80p | 45 | £120.96 | Exchange | Unknown | AT |
| 26/05/2026 | 08:00:45 | 268.20p | 62 | £166.28 | Exchange | Sell | AT |
| 26/05/2026 | 08:00:45 | 268.20p | 73 | £195.79 | Exchange | Sell | AT |
| 26/05/2026 | 08:00:45 | 268.20p | 286 | £767.05 | Exchange | Sell | AT |
| 26/05/2026 | 08:00:00 | 269.40p | 37 | £99.68 | Off-book | Buy | SI |
| 26/05/2026 | 07:59:14 | 269.20p | 75 | £201.90 | Off-book | Buy | SI |
| 26/05/2026 | 07:58:11 | 268.40p | 1,236 | £3,317.42 | Exchange | Sell | AT |
| 26/05/2026 | 07:58:11 | 268.40p | 107 | £287.19 | Exchange | Sell | AT |
| 26/05/2026 | 07:57:46 | 268.60p | 60 | £161.16 | Exchange | Sell | AT |
| 26/05/2026 | 07:57:44 | 268.80p | 500 | £1,344.00 | Exchange | Sell | AT |
| 26/05/2026 | 07:57:35 | 269.00p | 102 | £274.38 | Exchange | Sell | AT |
| 26/05/2026 | 07:57:35 | 269.00p | 2,065 | £5,554.85 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/05/2026 | 08:20:07 | 268.20p | 45 | £120.69 | Exchange | Sell | AT |
| 26/05/2026 | 08:20:07 | 268.20p | 39 | £104.60 | Exchange | Sell | AT |
| 26/05/2026 | 08:19:01 | 268.43p | 246 | £660.33 | Exchange | Buy | OFF |
| 26/05/2026 | 08:18:36 | 268.60p | 196 | £526.46 | Exchange | Unknown | AT |
| 26/05/2026 | 08:18:36 | 268.60p | 653 | £1,753.96 | Exchange | Unknown | AT |
| 26/05/2026 | 08:18:08 | 268.60p | 563 | £1,512.22 | Exchange | Sell | AT |
| 26/05/2026 | 08:18:08 | 268.60p | 602 | £1,616.97 | Exchange | Sell | AT |
| 26/05/2026 | 08:18:08 | 268.40p | 72 | £193.25 | Exchange | Buy | AT |
| 26/05/2026 | 08:18:08 | 268.40p | 70 | £187.88 | Exchange | Buy | AT |
| 26/05/2026 | 08:16:21 | 268.60p | 46 | £123.56 | Off-book | Buy | SI |
| 26/05/2026 | 08:16:21 | 268.20p | 43 | £115.33 | Exchange | Buy | AT |
| 26/05/2026 | 08:14:45 | 267.80p | 516 | £1,381.85 | Exchange | Buy | AT |
| 26/05/2026 | 08:14:45 | 267.80p | 54 | £144.61 | Exchange | Buy | AT |
| 26/05/2026 | 08:14:44 | 267.60p | 70 | £187.32 | Exchange | Unknown | AT |
| 26/05/2026 | 08:14:44 | 267.60p | 10 | £26.76 | Exchange | Unknown | AT |
| 26/05/2026 | 08:13:42 | 267.60p | 462 | £1,236.31 | Exchange | Sell | AT |
| 26/05/2026 | 08:13:37 | 267.60p | 2,500 | £6,690.00 | Off-book | Sell | SI |
| 26/05/2026 | 08:11:17 | 267.80p | 37 | £99.09 | Exchange | Sell | AT |
| 26/05/2026 | 08:11:16 | 268.00p | 10 | £26.80 | Off-book | Sell | SI |
| 26/05/2026 | 08:11:16 | 268.00p | 310 | £830.80 | Exchange | Buy | AT |
| 26/05/2026 | 08:11:16 | 268.00p | 679 | £1,819.72 | Exchange | Buy | AT |
| 26/05/2026 | 08:09:50 | 268.39p | 745 | £1,999.51 | Exchange | Buy | OFF |
| 26/05/2026 | 08:09:48 | 268.00p | 100 | £268.00 | Off-book | Buy | SI |
| 26/05/2026 | 08:09:46 | 268.00p | 2,950 | £7,906.00 | Exchange | Buy | AT |
| 26/05/2026 | 08:09:12 | 268.40p | 5 | £13.42 | Off-book | Sell | SI |
| 26/05/2026 | 08:09:12 | 268.40p | 1,000 | £2,684.00 | Off-book | Sell | SI |
| 26/05/2026 | 08:06:50 | 268.40p | 406 | £1,089.70 | Exchange | Sell | AT |
| 26/05/2026 | 08:06:10 | 268.80p | 319 | £857.47 | Exchange | Unknown | AT |
| 26/05/2026 | 08:05:52 | 268.80p | 708 | £1,903.10 | Exchange | Sell | AT |
| 26/05/2026 | 08:05:52 | 268.80p | 530 | £1,424.64 | Exchange | Sell | AT |
| 26/05/2026 | 08:05:43 | 268.60p | 610 | £1,638.46 | Exchange | Buy | AT |
| 26/05/2026 | 08:04:11 | 268.80p | 80 | £215.04 | Exchange | Sell | AT |
| 26/05/2026 | 08:04:11 | 268.80p | 58 | £155.90 | Exchange | Sell | AT |
| 26/05/2026 | 08:04:09 | 268.94p | 1,000 | £2,689.40 | Exchange | Sell | OFF |
| 26/05/2026 | 08:03:05 | 268.80p | 113 | £303.74 | Exchange | Unknown | AT |
| 26/05/2026 | 08:03:05 | 268.80p | 267 | £717.70 | Exchange | Unknown | AT |
| 26/05/2026 | 08:02:44 | 269.00p | 500 | £1,345.00 | Exchange | Sell | AT |
| 26/05/2026 | 08:02:44 | 269.00p | 80 | £215.20 | Exchange | Sell | AT |
| 26/05/2026 | 08:02:35 | 268.80p | 45 | £120.96 | Exchange | Unknown | AT |
| 26/05/2026 | 08:00:45 | 268.20p | 62 | £166.28 | Exchange | Sell | AT |
| 26/05/2026 | 08:00:45 | 268.20p | 73 | £195.79 | Exchange | Sell | AT |
| 26/05/2026 | 08:00:45 | 268.20p | 286 | £767.05 | Exchange | Sell | AT |
| 26/05/2026 | 08:00:00 | 269.40p | 37 | £99.68 | Off-book | Buy | SI |
| 26/05/2026 | 07:59:14 | 269.20p | 75 | £201.90 | Off-book | Buy | SI |
| 26/05/2026 | 07:58:11 | 268.40p | 1,236 | £3,317.42 | Exchange | Sell | AT |
| 26/05/2026 | 07:58:11 | 268.40p | 107 | £287.19 | Exchange | Sell | AT |
| 26/05/2026 | 07:57:46 | 268.60p | 60 | £161.16 | Exchange | Sell | AT |
| 26/05/2026 | 07:57:44 | 268.80p | 500 | £1,344.00 | Exchange | Sell | AT |
| 26/05/2026 | 07:57:35 | 269.00p | 102 | £274.38 | Exchange | Sell | AT |
| 26/05/2026 | 07:57:35 | 269.00p | 2,065 | £5,554.85 | Exchange | Sell | AT |
