Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 248.80 | 257.40 | 246.68 | 253.40 | 253.40 | 1,707,045 |
| 2026-10-22 | 247.60 | 248.40 | 240.00 | 248.40 | 248.40 | 903,089 |
| 2026-10-21 | 240.00 | 245.80 | 238.25 | 244.40 | 244.40 | 1,145,872 |
| 2026-10-20 | 232.40 | 244.22 | 227.00 | 243.00 | 243.00 | 1,022,414 |
| 2026-10-19 | 235.00 | 237.42 | 228.20 | 229.80 | 229.80 | 774,880 |
| 2026-10-16 | 242.60 | 242.60 | 233.20 | 237.80 | 237.80 | 805,569 |
| 2026-10-15 | 230.80 | 241.40 | 227.60 | 240.00 | 240.00 | 1,493,526 |
| 2026-10-14 | 224.20 | 234.80 | 222.20 | 227.40 | 227.40 | 1,377,257 |
| 2026-10-13 | 218.80 | 230.20 | 218.80 | 221.20 | 221.20 | 2,267,009 |
| 2026-10-12 | 221.00 | 224.60 | 217.40 | 218.80 | 218.80 | 1,129,752 |
| 2026-10-09 | 222.20 | 227.40 | 216.00 | 218.80 | 218.80 | 1,941,703 |
| 2026-10-08 | 223.80 | 223.80 | 216.00 | 217.20 | 217.20 | 2,857,422 |
| 2026-10-07 | 233.60 | 241.00 | 224.60 | 224.60 | 224.60 | 2,394,718 |
| 2026-10-06 | 240.20 | 243.80 | 233.80 | 236.60 | 236.60 | 4,366,578 |
| 2026-10-05 | 246.80 | 248.00 | 235.00 | 238.80 | 238.80 | 1,862,477 |
| 2026-10-02 | 255.20 | 256.40 | 241.60 | 241.60 | 241.60 | 1,559,302 |
| 2026-10-01 | 259.00 | 261.00 | 246.00 | 250.00 | 250.00 | 2,798,596 |
| 2026-09-30 | 265.00 | 271.00 | 254.80 | 257.80 | 257.80 | 2,218,180 |
| 2026-09-29 | 288.20 | 288.20 | 264.20 | 264.20 | 264.20 | 2,205,443 |
| 2026-09-28 | 300.00 | 319.00 | 279.10 | 286.60 | 286.60 | 6,509,776 |
| 2026-09-25 | 268.80 | 270.00 | 253.00 | 259.00 | 259.00 | 2,994,424 |
| 2026-09-24 | 241.00 | 269.00 | 237.20 | 259.60 | 259.60 | 7,760,558 |
| 2026-09-23 | 275.00 | 278.40 | 263.00 | 268.00 | 268.00 | 2,287,733 |
| 2026-09-22 | 262.00 | 271.00 | 258.40 | 269.80 | 269.80 | 4,763,562 |
| 2026-09-21 | 264.60 | 268.80 | 259.00 | 261.00 | 261.00 | 2,189,369 |
| 2026-09-18 | 269.80 | 274.00 | 262.58 | 262.60 | 262.60 | 2,899,100 |
| 2026-09-17 | 279.60 | 283.00 | 269.00 | 271.60 | 271.60 | 1,908,211 |
| 2026-09-16 | 268.20 | 282.00 | 266.88 | 281.40 | 281.40 | 2,087,752 |
| 2026-09-15 | 261.00 | 272.60 | 261.00 | 266.20 | 266.20 | 861,301 |
| 2026-09-14 | 266.40 | 271.28 | 262.40 | 263.20 | 263.20 | 950,307 |
| 2026-09-11 | 255.00 | 268.20 | 255.00 | 268.20 | 268.20 | 1,148,583 |
| 2026-09-10 | 261.60 | 266.40 | 254.96 | 258.60 | 258.60 | 1,415,863 |
| 2026-09-09 | 267.80 | 272.60 | 261.80 | 261.80 | 261.80 | 1,035,000 |
| 2026-09-08 | 276.60 | 276.80 | 265.60 | 273.40 | 273.40 | 1,952,059 |
| 2026-09-07 | 286.60 | 289.20 | 272.40 | 275.00 | 275.00 | 1,596,204 |
| 2026-09-04 | 282.60 | 289.00 | 278.71 | 286.80 | 286.80 | 823,007 |
| 2026-09-03 | 282.20 | 283.00 | 270.20 | 283.00 | 283.00 | 1,503,588 |
| 2026-09-02 | 291.40 | 293.80 | 282.00 | 283.20 | 283.20 | 1,658,845 |
| 2026-09-01 | 303.20 | 305.40 | 287.57 | 291.40 | 291.40 | 2,303,296 |
| 2026-08-28 | 303.40 | 307.20 | 294.60 | 302.60 | 302.60 | 2,042,399 |
| 2026-08-27 | 312.20 | 318.80 | 302.60 | 303.00 | 303.00 | 2,202,875 |
| 2026-08-26 | 311.00 | 315.40 | 306.40 | 313.80 | 313.80 | 3,639,783 |
| 2026-08-25 | 282.00 | 320.60 | 281.30 | 312.40 | 312.40 | 7,609,192 |
| 2026-08-24 | 266.00 | 270.00 | 262.00 | 268.60 | 268.60 | 1,060,900 |
| 2026-08-21 | 268.40 | 270.60 | 262.00 | 264.40 | 264.40 | 881,559 |
| 2026-08-20 | 274.00 | 278.80 | 266.40 | 266.40 | 266.40 | 893,845 |
| 2026-08-19 | 271.40 | 276.20 | 265.00 | 276.00 | 276.00 | 1,056,737 |
| 2026-08-18 | 271.60 | 274.28 | 268.40 | 272.40 | 272.40 | 774,379 |
| 2026-08-17 | 281.00 | 284.80 | 270.75 | 273.80 | 273.80 | 1,883,782 |
| 2026-08-14 | 280.00 | 280.60 | 273.20 | 278.00 | 278.00 | 988,673 |
| 2026-08-13 | 263.20 | 278.80 | 261.80 | 276.60 | 276.60 | 3,605,882 |
| 2026-08-12 | 258.80 | 273.20 | 256.20 | 263.20 | 263.20 | 2,548,493 |
| 2026-08-11 | 248.20 | 260.40 | 242.20 | 257.20 | 257.20 | 6,070,863 |
| 2026-08-10 | 272.80 | 272.80 | 249.00 | 249.00 | 249.00 | 7,079,544 |
| 2026-08-07 | 277.60 | 284.20 | 272.20 | 283.60 | 283.60 | 1,264,371 |
| 2026-08-06 | 276.00 | 283.20 | 271.80 | 282.80 | 282.80 | 1,459,334 |
| 2026-08-05 | 285.60 | 292.80 | 269.60 | 272.60 | 272.60 | 2,702,111 |
| 2026-08-04 | 316.20 | 320.60 | 259.00 | 284.00 | 284.00 | 11,149,289 |
| 2026-08-03 | 297.00 | 318.20 | 296.00 | 315.00 | 315.00 | 4,597,990 |
| 2026-07-31 | 293.80 | 296.60 | 285.00 | 291.80 | 291.80 | 1,615,827 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-20 | 0.3200 GBP |
| 2022-10-06 | 0.2300 GBP |
| 2022-04-07 | 0.4000 GBP |
| 2021-10-07 | 0.2000 GBP |
| 2021-03-25 | 0.2000 GBP |
| 2019-12-24 | 0.4221 GBP |
| 2019-09-26 | 0.2050 GBP |
| 2019-03-28 | 0.3800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.