Vistry Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	930.00	930.00	908.24	927.50	927.50	1,081,575
2023-09-22	935.00	936.00	923.00	925.50	925.50	841,166
2023-09-21	930.00	966.50	922.50	929.50	929.50	754,604
2023-09-20	940.00	962.50	926.50	940.50	940.50	1,323,418
2023-09-19	941.00	941.00	912.50	919.50	919.50	496,905
2023-09-18	920.00	943.00	919.50	920.00	920.00	662,668
2023-09-15	950.00	957.00	936.50	941.00	941.00	1,939,317
2023-09-14	930.00	946.00	919.00	946.00	946.00	2,015,921
2023-09-13	909.00	930.50	905.77	930.50	930.50	1,292,232
2023-09-12	911.00	919.50	889.50	905.00	905.00	1,488,692
2023-09-11	836.50	942.64	826.39	900.50	900.50	2,529,307
2023-09-08	792.50	807.00	787.50	800.00	800.00	425,755
2023-09-07	765.00	797.50	765.00	796.00	796.00	445,010
2023-09-06	764.50	783.50	764.50	772.00	772.00	824,945
2023-09-05	768.00	794.50	768.00	781.00	781.00	1,191,962
2023-09-04	786.00	786.50	778.00	785.00	785.00	811,999
2023-09-01	784.50	790.50	770.00	779.50	779.50	332,898
2023-08-31	754.50	784.50	754.50	782.50	782.50	1,293,604
2023-08-30	754.50	778.50	754.05	775.00	775.00	470,591
2023-08-29	742.50	763.00	732.50	754.50	754.50	1,930,043
2023-08-25	723.00	751.00	723.00	725.00	725.00	397,847
2023-08-24	731.00	745.50	727.00	735.50	735.50	343,965
2023-08-23	714.00	726.50	707.50	725.00	725.00	260,291
2023-08-22	696.50	712.00	695.00	711.00	711.00	224,402
2023-08-21	715.00	717.00	689.00	692.50	692.50	395,263
2023-08-18	736.50	738.00	709.00	721.50	721.50	784,452
2023-08-17	746.00	756.00	736.50	742.00	742.00	448,637
2023-08-16	767.00	775.00	744.00	746.00	746.00	384,159
2023-08-15	766.50	772.50	760.00	767.00	767.00	290,990
2023-08-14	764.50	787.50	764.50	772.50	772.50	388,267
2023-08-11	808.00	808.00	778.50	784.00	784.00	353,929
2023-08-10	798.50	807.50	783.00	796.00	796.00	1,070,508
2023-08-09	792.00	796.00	775.00	783.50	783.50	533,765
2023-08-08	800.00	800.00	782.00	790.50	790.50	282,869
2023-08-07	789.00	797.00	775.00	790.50	790.50	270,488
2023-08-04	795.00	795.00	770.00	793.00	793.00	355,149
2023-08-03	795.50	795.50	764.50	776.50	776.50	419,088
2023-08-02	784.00	793.50	771.00	775.50	775.50	572,997
2023-08-01	788.50	799.00	783.50	785.50	785.50	281,282
2023-07-31	810.50	810.50	788.00	789.50	789.50	282,240
2023-07-28	795.50	801.00	790.00	795.50	795.50	437,317
2023-07-27	806.00	816.50	790.50	800.00	800.00	503,960
2023-07-26	790.00	805.50	788.93	805.50	805.50	257,498
2023-07-25	797.50	803.50	786.00	797.50	797.50	326,139
2023-07-24	792.00	811.50	789.50	793.00	793.00	543,269
2023-07-21	785.50	790.55	771.50	790.50	790.50	465,102
2023-07-20	787.50	809.00	783.55	789.00	789.00	820,870
2023-07-19	775.50	791.50	775.00	790.50	790.50	979,646
2023-07-18	710.00	750.00	695.00	739.50	739.50	1,318,785
2023-07-17	685.00	701.25	683.00	700.00	700.00	2,345,908
2023-07-14	665.50	698.00	665.50	698.00	698.00	590,605
2023-07-13	673.00	687.00	666.50	681.00	681.00	488,090
2023-07-12	642.00	694.00	642.00	687.00	687.00	407,670
2023-07-11	642.50	658.50	642.50	657.50	657.50	279,758
2023-07-10	642.00	651.09	636.55	648.00	648.00	437,273
2023-07-07	644.50	644.50	630.50	642.00	642.00	301,090
2023-07-06	657.50	660.50	636.50	640.00	640.00	1,275,179
2023-07-05	666.50	668.00	656.00	663.50	663.50	575,884
2023-07-04	666.00	669.00	652.50	668.00	668.00	1,418,603
2023-07-03	675.00	675.00	654.00	670.00	670.00	419,023

← NewerPage 14 of 22 · 1,269 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.