Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 878.00 | 878.00 | 845.00 | 850.00 | 850.00 | 772,553 |
| 2023-12-15 | 860.50 | 874.00 | 852.50 | 856.00 | 856.00 | 1,594,521 |
| 2023-12-14 | 819.00 | 857.50 | 810.50 | 857.50 | 857.50 | 1,749,084 |
| 2023-12-13 | 776.50 | 795.00 | 776.50 | 791.00 | 791.00 | 833,768 |
| 2023-12-12 | 792.00 | 800.50 | 779.50 | 781.50 | 781.50 | 1,068,414 |
| 2023-12-11 | 783.00 | 793.60 | 775.50 | 790.00 | 790.00 | 1,137,237 |
| 2023-12-08 | 773.50 | 782.00 | 766.00 | 774.50 | 774.50 | 1,437,942 |
| 2023-12-07 | 767.50 | 777.00 | 752.00 | 776.50 | 776.50 | 958,157 |
| 2023-12-06 | 767.00 | 775.00 | 758.50 | 769.00 | 769.00 | 1,019,827 |
| 2023-12-05 | 757.50 | 768.00 | 756.50 | 764.50 | 764.50 | 535,904 |
| 2023-12-04 | 757.00 | 770.50 | 752.70 | 763.50 | 763.50 | 1,095,940 |
| 2023-12-01 | 750.00 | 763.50 | 738.00 | 755.00 | 755.00 | 1,606,677 |
| 2023-11-30 | 799.00 | 805.00 | 742.00 | 744.00 | 744.00 | 2,015,381 |
| 2023-11-29 | 797.00 | 797.50 | 779.70 | 793.50 | 793.50 | 1,027,751 |
| 2023-11-28 | 795.00 | 796.00 | 760.50 | 791.00 | 791.00 | 1,117,145 |
| 2023-11-27 | 795.00 | 796.50 | 788.50 | 794.50 | 794.50 | 457,867 |
| 2023-11-24 | 787.00 | 797.00 | 787.00 | 795.00 | 795.00 | 362,776 |
| 2023-11-23 | 797.00 | 800.00 | 787.50 | 798.00 | 798.00 | 664,298 |
| 2023-11-22 | 813.50 | 818.00 | 794.00 | 797.50 | 797.50 | 1,142,261 |
| 2023-11-21 | 825.00 | 827.50 | 811.50 | 811.50 | 811.50 | 585,909 |
| 2023-11-20 | 821.00 | 821.50 | 811.00 | 820.00 | 820.00 | 446,733 |
| 2023-11-17 | 800.50 | 816.00 | 793.00 | 815.50 | 815.50 | 432,248 |
| 2023-11-16 | 810.50 | 817.50 | 790.00 | 793.00 | 793.00 | 637,697 |
| 2023-11-15 | 805.00 | 830.35 | 804.50 | 816.00 | 816.00 | 2,340,242 |
| 2023-11-14 | 764.00 | 808.50 | 757.50 | 808.50 | 808.50 | 1,286,026 |
| 2023-11-13 | 764.50 | 770.50 | 750.50 | 762.00 | 762.00 | 341,451 |
| 2023-11-10 | 761.50 | 766.00 | 743.00 | 759.00 | 759.00 | 212,385 |
| 2023-11-09 | 750.50 | 777.00 | 750.50 | 771.00 | 771.00 | 320,051 |
| 2023-11-08 | 750.00 | 770.50 | 750.00 | 763.50 | 763.50 | 475,886 |
| 2023-11-07 | 738.00 | 765.50 | 725.00 | 756.00 | 756.00 | 530,840 |
| 2023-11-06 | 757.50 | 757.50 | 729.00 | 734.00 | 734.00 | 646,420 |
| 2023-11-03 | 738.00 | 757.00 | 733.00 | 744.50 | 744.50 | 452,733 |
| 2023-11-02 | 718.50 | 740.00 | 711.65 | 731.00 | 731.00 | 681,256 |
| 2023-11-01 | 711.00 | 715.00 | 691.50 | 706.00 | 706.00 | 902,957 |
| 2023-10-31 | 705.00 | 724.00 | 704.00 | 707.00 | 707.00 | 774,832 |
| 2023-10-30 | 693.00 | 713.00 | 693.00 | 702.00 | 702.00 | 654,070 |
| 2023-10-27 | 696.50 | 706.00 | 688.00 | 700.00 | 700.00 | 952,839 |
| 2023-10-26 | 668.00 | 693.00 | 668.00 | 688.00 | 688.00 | 541,736 |
| 2023-10-25 | 693.00 | 693.50 | 672.93 | 682.00 | 682.00 | 3,540,447 |
| 2023-10-24 | 683.00 | 697.00 | 679.00 | 692.00 | 692.00 | 1,083,758 |
| 2023-10-23 | 715.00 | 715.00 | 674.00 | 683.00 | 683.00 | 1,605,007 |
| 2023-10-20 | 730.00 | 732.50 | 719.00 | 725.00 | 725.00 | 829,463 |
| 2023-10-19 | 727.50 | 746.50 | 727.50 | 733.00 | 733.00 | 1,012,199 |
| 2023-10-18 | 755.00 | 762.00 | 740.00 | 749.00 | 749.00 | 1,216,280 |
| 2023-10-17 | 750.50 | 763.00 | 737.00 | 763.00 | 763.00 | 1,394,653 |
| 2023-10-16 | 748.00 | 766.73 | 745.50 | 747.00 | 747.00 | 590,172 |
| 2023-10-13 | 785.50 | 792.50 | 753.00 | 753.00 | 753.00 | 757,772 |
| 2023-10-12 | 794.50 | 803.00 | 784.00 | 784.00 | 784.00 | 524,812 |
| 2023-10-11 | 800.00 | 805.00 | 790.50 | 792.50 | 792.50 | 466,896 |
| 2023-10-10 | 789.50 | 809.50 | 786.50 | 805.50 | 805.50 | 1,111,464 |
| 2023-10-09 | 799.50 | 810.50 | 773.00 | 779.50 | 779.50 | 1,875,307 |
| 2023-10-06 | 792.50 | 800.54 | 784.00 | 799.50 | 799.50 | 746,305 |
| 2023-10-05 | 779.50 | 802.00 | 774.00 | 789.50 | 789.50 | 1,092,782 |
| 2023-10-04 | 798.00 | 819.50 | 766.00 | 775.00 | 775.00 | 2,015,399 |
| 2023-10-03 | 864.50 | 872.00 | 829.74 | 831.50 | 831.50 | 1,162,168 |
| 2023-10-02 | 915.00 | 928.00 | 884.00 | 885.50 | 885.50 | 1,749,110 |
| 2023-09-29 | 901.00 | 923.50 | 901.00 | 912.00 | 912.00 | 1,506,914 |
| 2023-09-28 | 908.00 | 918.00 | 888.50 | 892.00 | 892.00 | 2,665,080 |
| 2023-09-27 | 907.00 | 928.50 | 907.00 | 911.00 | 911.00 | 1,348,350 |
| 2023-09-26 | 915.50 | 932.00 | 910.00 | 926.50 | 926.50 | 1,041,024 |
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.