Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 691.00 | 691.00 | 668.00 | 687.00 | 660.69 | 1,167,499 |
| 2023-01-05 | 676.00 | 685.00 | 658.75 | 678.00 | 652.03 | 841,009 |
| 2023-01-04 | 649.00 | 670.00 | 640.50 | 670.00 | 644.34 | 963,551 |
| 2023-01-03 | 635.00 | 651.92 | 630.50 | 641.00 | 616.45 | 949,924 |
| 2022-12-30 | 645.50 | 645.50 | 622.50 | 625.50 | 601.54 | 477,106 |
| 2022-12-29 | 632.50 | 637.00 | 625.50 | 632.50 | 608.28 | 480,270 |
| 2022-12-28 | 627.00 | 638.55 | 624.00 | 636.00 | 611.64 | 1,111,512 |
| 2022-12-23 | 616.50 | 629.79 | 607.00 | 626.00 | 602.02 | 171,799 |
| 2022-12-22 | 616.00 | 631.00 | 609.00 | 618.50 | 594.81 | 1,116,425 |
| 2022-12-21 | 592.00 | 622.00 | 592.00 | 622.00 | 598.18 | 784,986 |
| 2022-12-20 | 594.00 | 609.00 | 591.50 | 604.50 | 581.35 | 479,823 |
| 2022-12-19 | 599.00 | 613.50 | 599.00 | 604.00 | 580.87 | 630,975 |
| 2022-12-16 | 635.50 | 635.50 | 603.00 | 611.00 | 587.60 | 2,914,499 |
| 2022-12-15 | 616.00 | 631.00 | 605.50 | 627.50 | 603.47 | 756,064 |
| 2022-12-14 | 610.50 | 620.00 | 603.00 | 616.00 | 592.41 | 993,441 |
| 2022-12-13 | 615.50 | 633.00 | 596.50 | 621.50 | 597.70 | 1,238,777 |
| 2022-12-12 | 625.50 | 625.50 | 591.00 | 602.00 | 578.94 | 632,857 |
| 2022-12-09 | 607.00 | 611.00 | 596.50 | 610.00 | 586.64 | 899,870 |
| 2022-12-08 | 605.00 | 608.00 | 586.00 | 598.50 | 575.58 | 1,359,592 |
| 2022-12-07 | 590.00 | 607.00 | 587.00 | 604.50 | 581.35 | 1,365,778 |
| 2022-12-06 | 610.50 | 611.50 | 596.00 | 596.00 | 573.17 | 1,073,454 |
| 2022-12-05 | 620.00 | 622.00 | 605.00 | 611.00 | 587.60 | 1,409,622 |
| 2022-12-02 | 646.00 | 646.00 | 609.00 | 620.00 | 596.25 | 2,197,703 |
| 2022-12-01 | 634.00 | 639.50 | 626.50 | 630.50 | 606.35 | 1,524,713 |
| 2022-11-30 | 643.50 | 643.50 | 619.00 | 619.00 | 595.29 | 2,756,229 |
| 2022-11-29 | 639.00 | 645.00 | 623.50 | 627.50 | 603.47 | 746,402 |
| 2022-11-28 | 651.00 | 651.00 | 628.50 | 636.00 | 611.64 | 576,033 |
| 2022-11-25 | 668.50 | 668.50 | 634.50 | 646.00 | 621.26 | 826,139 |
| 2022-11-24 | 642.00 | 661.00 | 642.00 | 652.50 | 627.51 | 832,415 |
| 2022-11-23 | 630.00 | 644.00 | 621.00 | 644.00 | 619.33 | 2,236,080 |
| 2022-11-22 | 644.00 | 645.50 | 622.00 | 627.50 | 603.47 | 2,108,182 |
| 2022-11-21 | 649.00 | 649.00 | 628.00 | 639.50 | 615.01 | 638,305 |
| 2022-11-18 | 626.00 | 644.50 | 626.00 | 634.00 | 609.72 | 859,336 |
| 2022-11-17 | 618.00 | 647.50 | 618.00 | 630.00 | 605.87 | 1,071,966 |
| 2022-11-16 | 669.00 | 669.00 | 622.50 | 635.00 | 610.68 | 949,305 |
| 2022-11-15 | 663.50 | 667.00 | 646.50 | 655.00 | 629.91 | 1,457,347 |
| 2022-11-14 | 657.50 | 664.00 | 632.50 | 664.00 | 638.57 | 1,037,432 |
| 2022-11-11 | 667.50 | 674.50 | 655.50 | 656.00 | 630.87 | 1,649,166 |
| 2022-11-10 | 596.50 | 662.50 | 595.50 | 652.50 | 627.51 | 2,339,729 |
| 2022-11-09 | 602.00 | 626.00 | 599.00 | 610.50 | 587.12 | 1,486,615 |
| 2022-11-08 | 606.00 | 609.85 | 593.00 | 605.00 | 581.83 | 1,129,668 |
| 2022-11-07 | 628.00 | 632.00 | 616.11 | 621.00 | 597.22 | 973,298 |
| 2022-11-04 | 593.00 | 626.00 | 593.00 | 625.00 | 601.06 | 1,183,908 |
| 2022-11-03 | 600.00 | 613.50 | 594.00 | 605.00 | 581.83 | 2,163,995 |
| 2022-11-02 | 600.00 | 616.50 | 596.25 | 615.50 | 591.93 | 2,459,418 |
| 2022-11-01 | 617.50 | 621.50 | 601.50 | 610.50 | 587.12 | 1,379,785 |
| 2022-10-31 | 599.00 | 608.00 | 588.25 | 603.00 | 579.90 | 1,579,367 |
| 2022-10-28 | 591.50 | 602.50 | 584.00 | 602.50 | 579.42 | 642,765 |
| 2022-10-27 | 597.50 | 608.50 | 593.50 | 607.50 | 584.23 | 2,647,342 |
| 2022-10-26 | 577.00 | 607.00 | 577.00 | 597.50 | 574.62 | 1,793,538 |
| 2022-10-25 | 581.50 | 593.00 | 560.00 | 591.50 | 568.85 | 1,283,451 |
| 2022-10-24 | 560.50 | 572.00 | 551.00 | 567.50 | 545.76 | 891,497 |
| 2022-10-21 | 562.00 | 563.00 | 529.50 | 550.00 | 528.93 | 1,748,620 |
| 2022-10-20 | 547.00 | 567.50 | 541.50 | 559.50 | 538.07 | 6,222,251 |
| 2022-10-19 | 560.00 | 571.50 | 547.00 | 560.50 | 539.03 | 3,767,731 |
| 2022-10-18 | 568.50 | 568.50 | 543.30 | 564.50 | 542.88 | 3,916,023 |
| 2022-10-17 | 535.00 | 570.00 | 530.00 | 565.50 | 543.84 | 3,507,104 |
| 2022-10-14 | 541.00 | 555.00 | 528.00 | 530.50 | 510.18 | 4,153,165 |
| 2022-10-13 | 508.00 | 574.75 | 508.00 | 539.50 | 518.84 | 3,038,480 |
| 2022-10-12 | 535.00 | 540.50 | 502.00 | 519.50 | 499.60 | 1,835,965 |
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.