Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 547.00 | 547.00 | 533.00 | 536.00 | 515.47 | 2,366,181 |
| 2022-10-10 | 555.00 | 567.00 | 540.00 | 543.50 | 522.68 | 1,673,934 |
| 2022-10-07 | 576.00 | 578.00 | 558.00 | 562.00 | 540.48 | 1,020,915 |
| 2022-10-06 | 580.50 | 593.50 | 568.00 | 579.00 | 556.82 | 1,028,389 |
| 2022-10-05 | 625.00 | 635.00 | 600.50 | 603.00 | 557.79 | 1,316,954 |
| 2022-10-04 | 621.00 | 634.50 | 609.00 | 630.50 | 583.22 | 1,238,132 |
| 2022-10-03 | 597.00 | 611.50 | 580.50 | 611.50 | 565.65 | 1,314,997 |
| 2022-09-30 | 577.50 | 598.50 | 563.51 | 589.00 | 544.84 | 2,389,920 |
| 2022-09-29 | 595.00 | 608.50 | 557.00 | 557.00 | 515.23 | 2,267,168 |
| 2022-09-28 | 605.50 | 617.50 | 580.00 | 615.50 | 569.35 | 1,904,333 |
| 2022-09-27 | 658.00 | 664.00 | 608.00 | 608.00 | 562.41 | 2,099,769 |
| 2022-09-26 | 691.50 | 700.50 | 643.00 | 653.50 | 604.50 | 2,367,479 |
| 2022-09-23 | 705.50 | 739.50 | 695.50 | 709.00 | 655.84 | 1,628,150 |
| 2022-09-22 | 705.00 | 712.50 | 694.50 | 701.00 | 648.44 | 811,923 |
| 2022-09-21 | 680.00 | 725.00 | 680.00 | 712.00 | 658.61 | 2,533,208 |
| 2022-09-20 | 740.00 | 754.00 | 698.00 | 698.00 | 645.66 | 1,367,248 |
| 2022-09-16 | 766.50 | 766.50 | 730.50 | 745.50 | 689.60 | 1,568,786 |
| 2022-09-15 | 720.00 | 751.00 | 720.00 | 748.00 | 691.91 | 1,341,036 |
| 2022-09-14 | 760.50 | 778.00 | 725.00 | 725.00 | 670.64 | 1,105,694 |
| 2022-09-13 | 815.00 | 815.00 | 770.50 | 770.50 | 712.73 | 1,635,137 |
| 2022-09-12 | 782.00 | 807.00 | 772.00 | 800.00 | 740.01 | 1,345,551 |
| 2022-09-09 | 795.00 | 827.50 | 780.00 | 800.00 | 740.01 | 1,719,599 |
| 2022-09-08 | 823.00 | 823.00 | 798.00 | 820.50 | 758.98 | 1,500,813 |
| 2022-09-07 | 821.50 | 821.50 | 795.00 | 801.50 | 741.40 | 2,708,550 |
| 2022-09-06 | 754.50 | 810.00 | 750.00 | 810.00 | 749.26 | 1,849,641 |
| 2022-09-05 | 725.50 | 757.50 | 719.00 | 755.00 | 698.39 | 2,065,855 |
| 2022-09-02 | 737.00 | 744.00 | 716.00 | 741.00 | 685.44 | 684,592 |
| 2022-09-01 | 788.50 | 788.50 | 736.00 | 741.00 | 685.44 | 364,078 |
| 2022-08-31 | 792.50 | 792.50 | 764.50 | 772.00 | 714.11 | 544,545 |
| 2022-08-30 | 782.00 | 802.00 | 782.00 | 786.00 | 727.06 | 332,649 |
| 2022-08-26 | 802.00 | 808.00 | 787.00 | 788.50 | 729.38 | 484,064 |
| 2022-08-25 | 814.50 | 819.00 | 789.50 | 794.00 | 734.46 | 765,490 |
| 2022-08-24 | 810.00 | 819.50 | 798.50 | 808.50 | 747.88 | 379,818 |
| 2022-08-23 | 838.00 | 862.00 | 816.50 | 816.50 | 755.28 | 1,459,273 |
| 2022-08-22 | 866.50 | 866.50 | 830.00 | 832.00 | 769.61 | 286,518 |
| 2022-08-19 | 860.00 | 878.50 | 854.00 | 854.00 | 789.97 | 981,441 |
| 2022-08-18 | 850.00 | 881.00 | 850.00 | 877.50 | 811.70 | 358,319 |
| 2022-08-17 | 905.00 | 905.00 | 856.00 | 856.00 | 791.82 | 408,480 |
| 2022-08-16 | 912.50 | 912.50 | 879.00 | 887.00 | 820.49 | 220,504 |
| 2022-08-15 | 904.50 | 907.50 | 882.50 | 899.00 | 831.59 | 197,255 |
| 2022-08-12 | 896.00 | 910.50 | 891.50 | 899.00 | 831.59 | 452,973 |
| 2022-08-11 | 913.50 | 920.75 | 891.00 | 896.50 | 829.28 | 448,251 |
| 2022-08-10 | 889.50 | 914.00 | 867.01 | 914.00 | 845.47 | 328,844 |
| 2022-08-09 | 910.00 | 910.00 | 872.00 | 877.50 | 811.70 | 426,543 |
| 2022-08-08 | 893.00 | 905.00 | 891.00 | 892.50 | 825.58 | 392,067 |
| 2022-08-05 | 907.50 | 922.00 | 895.50 | 896.00 | 828.82 | 550,495 |
| 2022-08-04 | 900.00 | 909.00 | 891.00 | 909.00 | 840.84 | 563,615 |
| 2022-08-03 | 878.50 | 903.50 | 874.00 | 902.50 | 834.83 | 799,274 |
| 2022-08-02 | 912.00 | 912.00 | 874.00 | 878.50 | 812.63 | 701,060 |
| 2022-08-01 | 897.50 | 927.00 | 897.50 | 918.00 | 849.17 | 621,445 |
| 2022-07-29 | 940.00 | 940.00 | 917.50 | 921.50 | 852.40 | 656,003 |
| 2022-07-28 | 891.00 | 928.00 | 891.00 | 920.00 | 851.02 | 503,377 |
| 2022-07-27 | 920.00 | 925.00 | 911.00 | 912.00 | 843.62 | 512,626 |
| 2022-07-26 | 915.00 | 938.50 | 915.00 | 921.50 | 852.40 | 365,518 |
| 2022-07-25 | 910.50 | 947.50 | 910.50 | 938.50 | 868.13 | 468,514 |
| 2022-07-22 | 912.00 | 935.00 | 912.00 | 927.50 | 857.95 | 865,969 |
| 2022-07-21 | 919.50 | 932.50 | 897.00 | 932.50 | 862.58 | 609,130 |
| 2022-07-20 | 876.00 | 904.96 | 876.00 | 896.00 | 828.82 | 292,128 |
| 2022-07-19 | 904.00 | 904.00 | 872.00 | 898.00 | 830.67 | 396,855 |
| 2022-07-18 | 849.50 | 890.00 | 849.50 | 880.50 | 814.48 | 332,737 |
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.