Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,330.00 | 1,430.00 | 1,324.00 | 1,430.00 | 1,430.00 | 1,012,724 |
| 2024-09-04 | 1,329.00 | 1,350.00 | 1,318.00 | 1,318.00 | 1,318.00 | 920,196 |
| 2024-09-03 | 1,366.00 | 1,371.00 | 1,339.00 | 1,352.00 | 1,352.00 | 2,043,983 |
| 2024-09-02 | 1,354.00 | 1,373.00 | 1,332.00 | 1,364.00 | 1,364.00 | 741,945 |
| 2024-08-30 | 1,351.00 | 1,380.00 | 1,351.00 | 1,359.00 | 1,359.00 | 1,034,725 |
| 2024-08-29 | 1,351.00 | 1,364.00 | 1,340.00 | 1,345.00 | 1,345.00 | 872,143 |
| 2024-08-28 | 1,358.00 | 1,360.00 | 1,345.00 | 1,348.00 | 1,348.00 | 397,490 |
| 2024-08-27 | 1,390.00 | 1,396.00 | 1,339.00 | 1,348.00 | 1,348.00 | 725,536 |
| 2024-08-23 | 1,374.00 | 1,395.00 | 1,369.00 | 1,395.00 | 1,395.00 | 825,154 |
| 2024-08-22 | 1,378.00 | 1,386.00 | 1,359.00 | 1,373.00 | 1,373.00 | 993,625 |
| 2024-08-21 | 1,364.00 | 1,378.00 | 1,354.00 | 1,378.00 | 1,378.00 | 1,243,257 |
| 2024-08-20 | 1,350.00 | 1,384.00 | 1,345.00 | 1,358.00 | 1,358.00 | 606,385 |
| 2024-08-19 | 1,339.00 | 1,364.00 | 1,334.00 | 1,364.00 | 1,364.00 | 847,440 |
| 2024-08-16 | 1,366.00 | 1,369.00 | 1,341.00 | 1,344.00 | 1,344.00 | 613,738 |
| 2024-08-15 | 1,357.00 | 1,372.00 | 1,342.00 | 1,367.00 | 1,367.00 | 588,475 |
| 2024-08-14 | 1,321.00 | 1,358.00 | 1,320.00 | 1,352.00 | 1,352.00 | 572,878 |
| 2024-08-13 | 1,304.00 | 1,318.19 | 1,295.00 | 1,318.00 | 1,318.00 | 381,428 |
| 2024-08-12 | 1,303.00 | 1,312.00 | 1,295.00 | 1,304.00 | 1,304.00 | 514,183 |
| 2024-08-09 | 1,282.00 | 1,304.00 | 1,249.00 | 1,293.00 | 1,293.00 | 528,630 |
| 2024-08-08 | 1,279.00 | 1,306.00 | 1,263.00 | 1,279.00 | 1,279.00 | 521,703 |
| 2024-08-07 | 1,287.00 | 1,311.00 | 1,282.00 | 1,289.00 | 1,289.00 | 1,205,576 |
| 2024-08-06 | 1,292.00 | 1,309.00 | 1,262.00 | 1,270.00 | 1,270.00 | 1,767,026 |
| 2024-08-05 | 1,277.00 | 1,304.00 | 1,237.00 | 1,290.00 | 1,290.00 | 1,337,300 |
| 2024-08-02 | 1,344.00 | 1,369.00 | 1,296.00 | 1,313.00 | 1,313.00 | 2,064,452 |
| 2024-08-01 | 1,385.00 | 1,404.00 | 1,359.00 | 1,371.00 | 1,371.00 | 1,131,791 |
| 2024-07-31 | 1,392.00 | 1,398.00 | 1,384.00 | 1,384.00 | 1,384.00 | 644,496 |
| 2024-07-30 | 1,376.00 | 1,388.00 | 1,373.00 | 1,373.00 | 1,373.00 | 853,235 |
| 2024-07-29 | 1,380.00 | 1,396.00 | 1,373.00 | 1,373.00 | 1,373.00 | 851,717 |
| 2024-07-26 | 1,335.00 | 1,377.00 | 1,334.00 | 1,376.00 | 1,376.00 | 1,115,761 |
| 2024-07-25 | 1,350.00 | 1,354.00 | 1,314.00 | 1,335.00 | 1,335.00 | 776,310 |
| 2024-07-24 | 1,320.00 | 1,353.00 | 1,317.00 | 1,353.00 | 1,353.00 | 1,334,275 |
| 2024-07-23 | 1,316.00 | 1,329.00 | 1,304.00 | 1,317.00 | 1,317.00 | 1,096,206 |
| 2024-07-22 | 1,325.00 | 1,338.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,187,505 |
| 2024-07-19 | 1,324.00 | 1,338.50 | 1,306.00 | 1,320.00 | 1,320.00 | 1,367,457 |
| 2024-07-18 | 1,319.00 | 1,342.00 | 1,306.00 | 1,330.00 | 1,330.00 | 1,200,513 |
| 2024-07-17 | 1,325.00 | 1,325.00 | 1,307.40 | 1,314.00 | 1,314.00 | 705,565 |
| 2024-07-16 | 1,316.00 | 1,329.00 | 1,306.00 | 1,327.00 | 1,327.00 | 1,056,044 |
| 2024-07-15 | 1,328.00 | 1,353.50 | 1,318.00 | 1,320.00 | 1,320.00 | 904,531 |
| 2024-07-12 | 1,328.00 | 1,362.31 | 1,301.00 | 1,336.00 | 1,336.00 | 1,870,549 |
| 2024-07-11 | 1,295.00 | 1,324.00 | 1,282.00 | 1,315.00 | 1,315.00 | 1,207,060 |
| 2024-07-10 | 1,280.00 | 1,290.00 | 1,261.00 | 1,290.00 | 1,290.00 | 880,196 |
| 2024-07-09 | 1,329.00 | 1,329.00 | 1,261.00 | 1,271.00 | 1,271.00 | 1,235,770 |
| 2024-07-08 | 1,303.00 | 1,317.11 | 1,251.00 | 1,292.00 | 1,292.00 | 1,144,392 |
| 2024-07-05 | 1,277.00 | 1,322.00 | 1,251.00 | 1,302.00 | 1,302.00 | 1,376,826 |
| 2024-07-04 | 1,229.00 | 1,264.00 | 1,221.00 | 1,259.00 | 1,259.00 | 625,570 |
| 2024-07-03 | 1,200.00 | 1,235.00 | 1,197.00 | 1,229.00 | 1,229.00 | 1,182,883 |
| 2024-07-02 | 1,190.00 | 1,198.00 | 1,181.00 | 1,190.00 | 1,190.00 | 902,158 |
| 2024-07-01 | 1,196.00 | 1,212.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1,676,539 |
| 2024-06-28 | 1,189.00 | 1,204.00 | 1,174.00 | 1,183.00 | 1,183.00 | 831,627 |
| 2024-06-27 | 1,191.00 | 1,192.00 | 1,172.00 | 1,183.00 | 1,183.00 | 655,039 |
| 2024-06-26 | 1,192.00 | 1,193.00 | 1,169.00 | 1,180.00 | 1,180.00 | 729,404 |
| 2024-06-25 | 1,196.00 | 1,205.00 | 1,178.00 | 1,181.00 | 1,181.00 | 2,880,104 |
| 2024-06-24 | 1,204.00 | 1,215.00 | 1,187.00 | 1,192.00 | 1,192.00 | 705,988 |
| 2024-06-21 | 1,234.00 | 1,234.00 | 1,183.00 | 1,185.00 | 1,185.00 | 13,409,130 |
| 2024-06-20 | 1,200.00 | 1,217.60 | 1,193.00 | 1,208.00 | 1,208.00 | 576,397 |
| 2024-06-19 | 1,212.00 | 1,212.00 | 1,186.00 | 1,196.00 | 1,196.00 | 756,895 |
| 2024-06-18 | 1,223.00 | 1,234.00 | 1,199.00 | 1,204.00 | 1,204.00 | 751,179 |
| 2024-06-17 | 1,221.00 | 1,235.00 | 1,211.00 | 1,216.00 | 1,216.00 | 912,542 |
| 2024-06-14 | 1,248.00 | 1,253.00 | 1,201.00 | 1,214.00 | 1,214.00 | 1,369,708 |
| 2024-06-13 | 1,245.00 | 1,270.50 | 1,238.00 | 1,241.00 | 1,241.00 | 1,449,029 |
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.