Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,254.00 | 1,275.00 | 1,231.00 | 1,275.00 | 1,275.00 | 957,187 |
| 2024-06-11 | 1,258.00 | 1,273.00 | 1,239.00 | 1,239.00 | 1,239.00 | 861,286 |
| 2024-06-10 | 1,240.00 | 1,258.92 | 1,231.00 | 1,255.00 | 1,255.00 | 671,525 |
| 2024-06-07 | 1,284.00 | 1,289.00 | 1,248.00 | 1,249.00 | 1,249.00 | 560,313 |
| 2024-06-06 | 1,293.00 | 1,382.00 | 1,268.00 | 1,279.00 | 1,279.00 | 914,961 |
| 2024-06-05 | 1,307.00 | 1,314.00 | 1,274.00 | 1,287.00 | 1,287.00 | 1,409,340 |
| 2024-06-04 | 1,299.00 | 1,317.00 | 1,279.00 | 1,297.00 | 1,297.00 | 846,672 |
| 2024-06-03 | 1,300.00 | 1,322.00 | 1,292.00 | 1,309.00 | 1,309.00 | 938,575 |
| 2024-05-31 | 1,278.00 | 1,299.00 | 1,267.00 | 1,288.00 | 1,288.00 | 1,218,561 |
| 2024-05-30 | 1,242.00 | 1,293.00 | 1,235.00 | 1,282.00 | 1,282.00 | 1,599,373 |
| 2024-05-29 | 1,255.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2,028,221 |
| 2024-05-28 | 1,313.00 | 1,321.00 | 1,249.00 | 1,254.00 | 1,254.00 | 891,914 |
| 2024-05-24 | 1,276.00 | 1,313.00 | 1,261.00 | 1,310.00 | 1,310.00 | 602,719 |
| 2024-05-23 | 1,282.00 | 1,305.00 | 1,260.00 | 1,290.00 | 1,290.00 | 2,397,310 |
| 2024-05-22 | 1,281.00 | 1,291.36 | 1,248.00 | 1,282.00 | 1,282.00 | 1,906,875 |
| 2024-05-21 | 1,305.00 | 1,383.00 | 1,287.00 | 1,292.00 | 1,292.00 | 666,301 |
| 2024-05-20 | 1,277.00 | 1,383.00 | 1,277.00 | 1,307.00 | 1,307.00 | 743,095 |
| 2024-05-17 | 1,295.00 | 1,309.28 | 1,279.00 | 1,306.00 | 1,306.00 | 986,755 |
| 2024-05-16 | 1,300.00 | 1,317.00 | 1,283.00 | 1,302.00 | 1,302.00 | 1,594,199 |
| 2024-05-15 | 1,265.00 | 1,299.00 | 1,261.00 | 1,291.00 | 1,291.00 | 1,618,358 |
| 2024-05-14 | 1,267.00 | 1,383.00 | 1,245.00 | 1,261.00 | 1,261.00 | 1,101,408 |
| 2024-05-13 | 1,290.00 | 1,303.00 | 1,254.84 | 1,264.00 | 1,264.00 | 1,587,431 |
| 2024-05-10 | 1,288.00 | 1,304.00 | 1,279.00 | 1,295.00 | 1,295.00 | 1,610,248 |
| 2024-05-09 | 1,275.00 | 1,285.00 | 1,263.00 | 1,275.00 | 1,275.00 | 1,363,695 |
| 2024-05-08 | 1,269.00 | 1,288.00 | 1,257.00 | 1,275.00 | 1,275.00 | 1,190,417 |
| 2024-05-07 | 1,300.00 | 1,307.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,540,788 |
| 2024-05-03 | 1,232.00 | 1,287.00 | 1,217.00 | 1,287.00 | 1,287.00 | 1,327,127 |
| 2024-05-02 | 1,208.00 | 1,243.00 | 1,208.00 | 1,225.00 | 1,225.00 | 1,117,394 |
| 2024-05-01 | 1,232.00 | 1,235.00 | 1,195.00 | 1,201.00 | 1,201.00 | 607,949 |
| 2024-04-30 | 1,193.00 | 1,206.24 | 1,166.00 | 1,198.00 | 1,198.00 | 1,241,656 |
| 2024-04-29 | 1,175.00 | 1,195.01 | 1,092.00 | 1,193.00 | 1,193.00 | 2,601,601 |
| 2024-04-26 | 1,149.00 | 1,174.00 | 1,144.00 | 1,174.00 | 1,174.00 | 982,271 |
| 2024-04-25 | 1,148.00 | 1,163.00 | 1,132.00 | 1,139.00 | 1,139.00 | 825,371 |
| 2024-04-24 | 1,152.00 | 1,169.00 | 1,135.00 | 1,144.00 | 1,144.00 | 1,059,727 |
| 2024-04-23 | 1,123.00 | 1,192.00 | 1,123.00 | 1,162.00 | 1,162.00 | 1,736,136 |
| 2024-04-22 | 1,114.00 | 1,137.00 | 1,114.00 | 1,119.00 | 1,119.00 | 429,737 |
| 2024-04-19 | 1,117.00 | 1,126.00 | 1,098.50 | 1,114.00 | 1,114.00 | 480,075 |
| 2024-04-18 | 1,122.00 | 1,129.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1,200,244 |
| 2024-04-17 | 1,116.00 | 1,124.00 | 1,102.00 | 1,116.00 | 1,116.00 | 851,245 |
| 2024-04-16 | 1,128.00 | 1,135.00 | 1,106.00 | 1,119.00 | 1,119.00 | 607,754 |
| 2024-04-15 | 1,150.00 | 1,169.00 | 1,138.00 | 1,152.00 | 1,152.00 | 718,617 |
| 2024-04-12 | 1,191.00 | 1,200.00 | 1,145.00 | 1,148.00 | 1,148.00 | 1,044,399 |
| 2024-04-11 | 1,160.00 | 1,168.00 | 1,133.00 | 1,152.00 | 1,152.00 | 622,309 |
| 2024-04-10 | 1,182.00 | 1,188.00 | 1,148.00 | 1,164.00 | 1,164.00 | 2,811,805 |
| 2024-04-09 | 1,187.00 | 1,194.00 | 1,168.50 | 1,170.00 | 1,170.00 | 867,712 |
| 2024-04-08 | 1,186.00 | 1,203.00 | 1,186.00 | 1,191.00 | 1,191.00 | 770,256 |
| 2024-04-05 | 1,190.00 | 1,196.00 | 1,180.00 | 1,188.00 | 1,188.00 | 470,783 |
| 2024-04-04 | 1,202.00 | 1,215.00 | 1,199.00 | 1,211.00 | 1,211.00 | 602,900 |
| 2024-04-03 | 1,208.00 | 1,215.00 | 1,186.00 | 1,198.00 | 1,198.00 | 1,396,247 |
| 2024-04-02 | 1,240.00 | 1,244.00 | 1,203.00 | 1,206.00 | 1,206.00 | 962,302 |
| 2024-03-28 | 1,235.00 | 1,250.00 | 1,218.00 | 1,230.00 | 1,230.00 | 785,780 |
| 2024-03-27 | 1,230.00 | 1,237.00 | 1,214.00 | 1,237.00 | 1,237.00 | 1,247,655 |
| 2024-03-26 | 1,215.00 | 1,231.00 | 1,197.00 | 1,231.00 | 1,231.00 | 717,628 |
| 2024-03-25 | 1,246.00 | 1,246.00 | 1,206.00 | 1,214.00 | 1,214.00 | 1,239,656 |
| 2024-03-22 | 1,244.00 | 1,253.00 | 1,238.00 | 1,244.00 | 1,244.00 | 865,713 |
| 2024-03-21 | 1,246.00 | 1,258.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1,110,094 |
| 2024-03-20 | 1,208.00 | 1,224.00 | 1,198.00 | 1,217.00 | 1,217.00 | 2,492,438 |
| 2024-03-19 | 1,215.00 | 1,225.44 | 1,196.00 | 1,213.00 | 1,213.00 | 2,137,243 |
| 2024-03-18 | 1,204.00 | 1,222.00 | 1,197.00 | 1,210.00 | 1,210.00 | 1,118,153 |
| 2024-03-15 | 1,220.00 | 1,235.00 | 1,196.56 | 1,200.00 | 1,200.00 | 2,927,111 |
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.