Vistry Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	773.50	792.50	773.50	781.00	751.09	802,576
2023-03-30	778.00	791.50	767.00	788.50	758.30	602,202
2023-03-29	723.50	768.00	723.50	766.00	736.66	928,204
2023-03-28	741.00	746.00	726.00	733.50	705.41	537,996
2023-03-27	730.00	741.00	724.25	734.00	705.89	844,864
2023-03-24	748.00	748.50	718.00	722.50	694.83	1,534,256
2023-03-23	740.00	758.00	735.00	753.50	724.64	1,546,243
2023-03-22	746.50	765.76	733.00	733.00	704.93	921,801
2023-03-21	709.50	742.00	709.50	732.00	703.96	1,414,640
2023-03-20	728.00	734.50	712.50	728.50	700.60	808,278
2023-03-17	753.00	761.00	731.00	731.00	703.00	5,059,722
2023-03-16	750.00	756.50	740.50	756.00	727.04	616,124
2023-03-15	761.50	765.50	734.16	742.50	714.06	877,962
2023-03-14	747.50	767.50	747.50	762.00	732.82	514,226
2023-03-13	777.00	779.00	754.85	757.50	728.49	724,591
2023-03-10	776.00	784.50	765.00	777.50	747.72	713,982
2023-03-09	797.00	798.50	780.50	783.50	753.49	613,323
2023-03-08	793.00	797.00	788.00	796.00	765.51	503,986
2023-03-07	787.50	797.00	782.00	793.00	762.63	828,403
2023-03-06	789.50	793.50	775.00	787.50	757.34	622,683
2023-03-03	786.00	789.50	779.25	786.00	755.90	572,180
2023-03-02	778.00	798.50	774.50	776.50	746.76	1,534,425
2023-03-01	806.00	809.00	782.00	788.50	758.30	1,376,061
2023-02-28	801.50	824.19	798.50	819.50	788.11	1,202,749
2023-02-27	801.50	811.00	796.00	805.00	774.17	811,544
2023-02-24	798.50	809.72	795.50	801.00	770.32	592,186
2023-02-23	780.00	796.50	780.00	796.50	765.99	1,012,528
2023-02-22	781.00	787.00	772.50	778.50	748.68	471,844
2023-02-21	804.50	804.50	785.50	786.50	756.38	804,127
2023-02-20	793.00	807.00	792.00	802.00	771.28	695,170
2023-02-17	792.50	796.50	777.00	791.50	761.19	1,950,746
2023-02-16	771.00	787.00	768.00	785.50	755.42	1,185,749
2023-02-15	760.00	777.00	755.00	772.50	742.91	712,203
2023-02-14	762.50	776.50	755.50	761.50	732.33	926,347
2023-02-13	785.00	790.00	756.00	760.50	731.37	815,476
2023-02-10	774.00	786.00	767.50	784.00	753.97	948,289
2023-02-09	790.00	790.00	762.00	781.50	751.57	943,988
2023-02-08	766.50	787.00	764.00	771.50	741.95	859,769
2023-02-07	767.00	770.00	755.00	766.00	736.66	746,022
2023-02-06	771.50	777.50	758.00	770.00	740.51	774,426
2023-02-03	796.00	796.00	769.50	777.50	747.72	906,546
2023-02-02	753.00	793.00	753.00	792.00	761.67	815,286
2023-02-01	744.50	766.50	743.50	751.50	722.72	1,113,881
2023-01-31	742.50	749.00	735.25	744.50	715.99	939,712
2023-01-30	750.50	764.00	744.75	748.50	719.83	603,814
2023-01-27	758.50	770.00	752.25	768.50	739.07	733,313
2023-01-26	779.00	779.00	756.50	757.00	728.01	865,767
2023-01-25	766.50	772.50	756.00	757.50	728.49	909,995
2023-01-24	757.00	771.85	753.50	766.00	736.66	1,242,156
2023-01-23	751.00	761.00	723.50	754.50	725.60	829,624
2023-01-20	751.00	759.00	748.00	753.00	724.16	1,471,928
2023-01-19	753.50	760.50	741.50	747.00	718.39	2,468,311
2023-01-18	757.50	766.00	739.00	756.00	727.04	2,474,922
2023-01-17	740.50	763.00	740.50	747.00	718.39	1,207,252
2023-01-16	742.50	767.47	739.00	755.50	726.56	2,188,946
2023-01-13	730.00	756.00	728.00	752.50	723.68	2,306,807
2023-01-12	695.50	740.00	694.00	739.50	711.18	1,923,481
2023-01-11	691.00	699.00	678.00	699.00	672.23	687,070
2023-01-10	681.00	696.07	681.00	691.00	664.53	1,243,738
2023-01-09	694.00	697.50	682.00	693.50	666.94	1,573,150

← NewerPage 16 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.