Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 650.50 | 666.50 | 649.00 | 660.50 | 660.50 | 705,110 |
| 2023-06-29 | 667.00 | 667.00 | 635.00 | 650.50 | 650.50 | 942,309 |
| 2023-06-28 | 644.50 | 655.00 | 642.50 | 652.50 | 652.50 | 1,234,531 |
| 2023-06-27 | 638.50 | 644.00 | 632.24 | 642.50 | 642.50 | 2,006,421 |
| 2023-06-26 | 645.50 | 645.50 | 621.69 | 637.00 | 637.00 | 799,212 |
| 2023-06-23 | 646.50 | 653.35 | 635.50 | 636.00 | 636.00 | 662,671 |
| 2023-06-22 | 678.00 | 680.50 | 644.00 | 657.50 | 657.50 | 917,042 |
| 2023-06-21 | 703.50 | 709.00 | 677.79 | 679.50 | 679.50 | 1,014,671 |
| 2023-06-20 | 700.50 | 711.43 | 700.50 | 703.00 | 703.00 | 831,892 |
| 2023-06-19 | 715.50 | 723.50 | 701.89 | 707.00 | 707.00 | 513,493 |
| 2023-06-16 | 740.00 | 747.50 | 718.00 | 722.50 | 722.50 | 1,567,173 |
| 2023-06-15 | 747.50 | 749.50 | 731.50 | 742.00 | 742.00 | 366,730 |
| 2023-06-14 | 750.00 | 750.00 | 734.50 | 744.00 | 744.00 | 708,277 |
| 2023-06-13 | 760.50 | 784.00 | 743.24 | 748.00 | 748.00 | 670,153 |
| 2023-06-12 | 743.50 | 780.00 | 743.50 | 780.00 | 780.00 | 453,935 |
| 2023-06-09 | 777.00 | 777.00 | 749.89 | 761.00 | 761.00 | 511,066 |
| 2023-06-08 | 790.00 | 790.00 | 758.00 | 764.00 | 764.00 | 519,700 |
| 2023-06-07 | 793.50 | 793.50 | 767.52 | 774.00 | 774.00 | 380,378 |
| 2023-06-06 | 777.00 | 779.50 | 764.50 | 776.50 | 776.50 | 379,485 |
| 2023-06-05 | 761.00 | 778.00 | 761.00 | 773.00 | 773.00 | 635,869 |
| 2023-06-02 | 752.00 | 770.00 | 744.50 | 766.50 | 766.50 | 983,079 |
| 2023-06-01 | 711.00 | 748.85 | 711.00 | 743.50 | 743.50 | 612,365 |
| 2023-05-31 | 741.50 | 741.50 | 722.50 | 723.00 | 723.00 | 1,127,853 |
| 2023-05-30 | 734.00 | 746.00 | 734.00 | 743.50 | 743.50 | 903,272 |
| 2023-05-26 | 767.00 | 767.00 | 734.00 | 740.00 | 740.00 | 431,737 |
| 2023-05-25 | 756.00 | 756.00 | 744.92 | 751.00 | 751.00 | 382,935 |
| 2023-05-24 | 790.00 | 790.00 | 751.30 | 751.50 | 751.50 | 639,926 |
| 2023-05-23 | 801.00 | 814.50 | 790.00 | 790.00 | 790.00 | 630,798 |
| 2023-05-22 | 827.50 | 831.57 | 813.00 | 813.00 | 813.00 | 384,983 |
| 2023-05-19 | 852.50 | 853.72 | 826.50 | 826.50 | 826.50 | 1,215,326 |
| 2023-05-18 | 825.00 | 855.60 | 825.00 | 851.00 | 851.00 | 1,055,893 |
| 2023-05-17 | 820.00 | 821.50 | 810.00 | 814.00 | 814.00 | 679,033 |
| 2023-05-16 | 801.50 | 817.50 | 801.50 | 816.50 | 816.50 | 532,568 |
| 2023-05-15 | 793.00 | 802.00 | 790.50 | 802.00 | 802.00 | 799,002 |
| 2023-05-12 | 788.00 | 790.00 | 773.29 | 787.00 | 787.00 | 516,836 |
| 2023-05-11 | 777.00 | 787.50 | 769.75 | 773.00 | 773.00 | 521,427 |
| 2023-05-10 | 784.50 | 784.50 | 771.75 | 780.50 | 780.50 | 494,537 |
| 2023-05-09 | 802.00 | 802.00 | 763.00 | 771.00 | 771.00 | 906,220 |
| 2023-05-05 | 772.50 | 793.50 | 772.50 | 786.00 | 786.00 | 473,068 |
| 2023-05-04 | 787.50 | 787.50 | 775.00 | 775.00 | 775.00 | 571,783 |
| 2023-05-03 | 816.50 | 816.50 | 782.50 | 782.50 | 782.50 | 612,800 |
| 2023-05-02 | 789.00 | 816.50 | 785.40 | 794.50 | 794.50 | 703,768 |
| 2023-04-28 | 774.50 | 815.02 | 768.50 | 782.50 | 782.50 | 1,096,607 |
| 2023-04-27 | 771.00 | 783.00 | 768.40 | 770.50 | 770.50 | 502,567 |
| 2023-04-26 | 745.00 | 784.50 | 743.24 | 778.00 | 778.00 | 1,149,490 |
| 2023-04-25 | 787.00 | 787.00 | 749.00 | 753.00 | 753.00 | 1,425,264 |
| 2023-04-24 | 774.00 | 781.00 | 766.50 | 768.50 | 768.50 | 2,162,634 |
| 2023-04-21 | 778.00 | 782.00 | 769.50 | 775.50 | 775.50 | 644,322 |
| 2023-04-20 | 808.50 | 808.50 | 773.00 | 782.00 | 782.00 | 753,889 |
| 2023-04-19 | 830.50 | 843.50 | 822.50 | 835.50 | 803.50 | 796,174 |
| 2023-04-18 | 830.50 | 836.00 | 822.00 | 832.50 | 800.61 | 554,634 |
| 2023-04-17 | 815.00 | 833.50 | 813.08 | 828.50 | 796.77 | 704,722 |
| 2023-04-14 | 825.50 | 836.00 | 802.75 | 835.00 | 803.02 | 896,751 |
| 2023-04-13 | 791.50 | 808.00 | 789.50 | 808.00 | 777.05 | 1,227,994 |
| 2023-04-12 | 762.50 | 791.00 | 762.50 | 784.00 | 753.97 | 731,314 |
| 2023-04-11 | 760.00 | 782.50 | 760.00 | 776.00 | 746.28 | 1,336,572 |
| 2023-04-06 | 739.00 | 765.00 | 739.00 | 764.00 | 734.74 | 464,719 |
| 2023-04-05 | 770.00 | 770.00 | 743.00 | 746.00 | 717.43 | 529,013 |
| 2023-04-04 | 792.50 | 793.00 | 768.50 | 770.00 | 740.51 | 293,634 |
| 2023-04-03 | 784.50 | 797.00 | 779.50 | 781.00 | 751.09 | 694,235 |
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.