Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,131.00 | 1,231.00 | 1,098.00 | 1,207.00 | 1,207.00 | 3,446,196 |
| 2024-03-13 | 1,119.00 | 1,125.00 | 1,102.00 | 1,116.00 | 1,116.00 | 1,544,651 |
| 2024-03-12 | 1,100.00 | 1,121.00 | 1,098.00 | 1,113.00 | 1,113.00 | 780,051 |
| 2024-03-11 | 1,108.00 | 1,122.00 | 1,099.00 | 1,108.00 | 1,108.00 | 1,141,911 |
| 2024-03-08 | 1,116.00 | 1,120.00 | 1,100.00 | 1,109.00 | 1,109.00 | 959,937 |
| 2024-03-07 | 1,105.00 | 1,124.00 | 1,105.00 | 1,120.00 | 1,120.00 | 689,290 |
| 2024-03-06 | 1,102.00 | 1,133.00 | 1,097.49 | 1,111.00 | 1,111.00 | 1,474,464 |
| 2024-03-05 | 1,081.00 | 1,104.00 | 1,079.00 | 1,102.00 | 1,102.00 | 827,139 |
| 2024-03-04 | 1,099.00 | 1,111.85 | 1,079.40 | 1,092.00 | 1,092.00 | 1,245,363 |
| 2024-03-01 | 1,053.00 | 1,133.00 | 1,051.00 | 1,106.00 | 1,106.00 | 2,394,006 |
| 2024-02-29 | 1,003.00 | 1,054.00 | 1,003.00 | 1,051.00 | 1,051.00 | 3,263,722 |
| 2024-02-28 | 1,007.00 | 1,017.00 | 994.50 | 999.00 | 999.00 | 779,891 |
| 2024-02-27 | 1,009.00 | 1,016.00 | 1,001.00 | 1,012.00 | 1,012.00 | 1,571,868 |
| 2024-02-26 | 1,005.00 | 1,030.00 | 992.00 | 1,009.00 | 1,009.00 | 2,056,354 |
| 2024-02-23 | 1,027.00 | 1,034.00 | 1,018.00 | 1,025.00 | 1,025.00 | 2,216,784 |
| 2024-02-22 | 1,014.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,020.00 | 2,696,988 |
| 2024-02-21 | 1,003.00 | 1,007.00 | 989.05 | 1,003.00 | 1,003.00 | 1,691,722 |
| 2024-02-20 | 985.00 | 994.00 | 978.00 | 988.50 | 988.50 | 628,590 |
| 2024-02-19 | 988.00 | 994.00 | 980.50 | 986.00 | 986.00 | 388,513 |
| 2024-02-16 | 985.50 | 996.00 | 971.50 | 986.00 | 986.00 | 3,375,943 |
| 2024-02-15 | 972.50 | 979.00 | 961.50 | 979.00 | 979.00 | 977,516 |
| 2024-02-14 | 949.00 | 970.00 | 948.00 | 964.00 | 964.00 | 2,088,094 |
| 2024-02-13 | 985.00 | 987.00 | 945.00 | 949.50 | 949.50 | 1,260,765 |
| 2024-02-12 | 983.50 | 990.00 | 979.00 | 986.00 | 986.00 | 1,851,035 |
| 2024-02-09 | 976.50 | 986.50 | 971.25 | 981.50 | 981.50 | 525,676 |
| 2024-02-08 | 993.00 | 998.50 | 973.50 | 973.50 | 973.50 | 1,435,088 |
| 2024-02-07 | 984.00 | 1,007.00 | 981.00 | 991.50 | 991.50 | 1,488,728 |
| 2024-02-06 | 982.00 | 992.00 | 971.50 | 985.00 | 985.00 | 1,443,095 |
| 2024-02-05 | 992.00 | 1,003.00 | 971.50 | 972.00 | 972.00 | 1,106,182 |
| 2024-02-02 | 995.00 | 1,013.00 | 984.50 | 992.00 | 992.00 | 1,035,136 |
| 2024-02-01 | 994.50 | 1,012.00 | 979.50 | 983.50 | 983.50 | 1,291,069 |
| 2024-01-31 | 995.00 | 1,013.00 | 993.00 | 1,005.00 | 1,005.00 | 1,966,426 |
| 2024-01-30 | 983.50 | 995.00 | 979.25 | 992.00 | 992.00 | 849,881 |
| 2024-01-29 | 976.00 | 987.00 | 962.50 | 981.00 | 981.00 | 764,988 |
| 2024-01-26 | 965.00 | 977.00 | 956.00 | 976.00 | 976.00 | 907,167 |
| 2024-01-25 | 945.50 | 968.00 | 940.00 | 961.00 | 961.00 | 1,422,683 |
| 2024-01-24 | 935.50 | 945.50 | 925.50 | 945.50 | 945.50 | 1,499,300 |
| 2024-01-23 | 941.00 | 956.00 | 930.00 | 933.50 | 933.50 | 1,178,999 |
| 2024-01-22 | 920.50 | 945.00 | 914.50 | 934.50 | 934.50 | 1,851,836 |
| 2024-01-19 | 944.00 | 948.00 | 908.50 | 911.00 | 911.00 | 4,452,048 |
| 2024-01-18 | 940.00 | 966.00 | 934.00 | 943.00 | 943.00 | 1,625,743 |
| 2024-01-17 | 950.00 | 950.00 | 928.50 | 938.50 | 938.50 | 1,012,250 |
| 2024-01-16 | 963.00 | 967.50 | 956.00 | 960.00 | 960.00 | 2,312,725 |
| 2024-01-15 | 973.50 | 980.00 | 964.38 | 972.00 | 972.00 | 1,023,952 |
| 2024-01-12 | 995.00 | 999.00 | 957.50 | 972.00 | 972.00 | 2,038,365 |
| 2024-01-11 | 1,004.00 | 1,010.00 | 967.50 | 967.50 | 967.50 | 2,132,823 |
| 2024-01-10 | 961.00 | 1,008.12 | 961.00 | 993.00 | 993.00 | 1,694,679 |
| 2024-01-09 | 967.00 | 974.50 | 949.00 | 959.00 | 959.00 | 1,642,837 |
| 2024-01-08 | 915.50 | 971.50 | 914.00 | 965.50 | 965.50 | 1,510,573 |
| 2024-01-05 | 893.00 | 909.67 | 888.00 | 904.00 | 904.00 | 759,389 |
| 2024-01-04 | 893.50 | 909.00 | 893.50 | 902.00 | 902.00 | 703,240 |
| 2024-01-03 | 909.00 | 914.00 | 892.00 | 896.00 | 896.00 | 820,084 |
| 2024-01-02 | 921.50 | 932.00 | 908.00 | 909.50 | 909.50 | 649,899 |
| 2023-12-29 | 917.00 | 925.00 | 914.00 | 917.50 | 917.50 | 193,855 |
| 2023-12-28 | 933.50 | 933.50 | 912.50 | 916.00 | 916.00 | 491,116 |
| 2023-12-27 | 919.00 | 933.50 | 910.00 | 928.00 | 928.00 | 538,145 |
| 2023-12-22 | 901.00 | 918.50 | 895.50 | 918.50 | 918.50 | 478,652 |
| 2023-12-21 | 889.00 | 904.50 | 881.50 | 901.00 | 901.00 | 577,787 |
| 2023-12-20 | 890.50 | 900.00 | 869.50 | 888.00 | 888.00 | 1,030,453 |
| 2023-12-19 | 860.00 | 909.00 | 855.50 | 868.00 | 868.00 | 1,163,022 |
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.