Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 838.00 | 873.00 | 838.00 | 871.50 | 806.15 | 371,397 |
| 2022-07-14 | 873.50 | 873.50 | 835.00 | 842.50 | 779.33 | 612,209 |
| 2022-07-13 | 827.50 | 858.00 | 827.50 | 849.50 | 785.80 | 850,806 |
| 2022-07-12 | 841.00 | 847.50 | 818.00 | 845.00 | 781.64 | 666,262 |
| 2022-07-11 | 845.50 | 845.50 | 813.50 | 832.50 | 770.08 | 414,940 |
| 2022-07-08 | 836.00 | 839.00 | 817.50 | 831.50 | 769.15 | 1,169,277 |
| 2022-07-07 | 834.00 | 834.00 | 798.50 | 813.50 | 752.50 | 870,034 |
| 2022-07-06 | 814.00 | 827.50 | 808.00 | 814.00 | 752.96 | 1,104,183 |
| 2022-07-05 | 845.00 | 845.00 | 793.50 | 803.50 | 743.25 | 1,268,712 |
| 2022-07-04 | 842.00 | 850.00 | 834.00 | 834.00 | 771.46 | 915,162 |
| 2022-07-01 | 812.50 | 845.00 | 812.50 | 837.00 | 774.24 | 1,943,837 |
| 2022-06-30 | 852.00 | 852.00 | 816.50 | 836.00 | 773.31 | 1,255,727 |
| 2022-06-29 | 866.00 | 877.25 | 854.00 | 860.00 | 795.52 | 896,187 |
| 2022-06-28 | 870.00 | 888.50 | 863.00 | 878.00 | 812.17 | 790,005 |
| 2022-06-27 | 870.00 | 870.00 | 844.00 | 867.00 | 801.99 | 1,853,075 |
| 2022-06-24 | 835.00 | 856.50 | 824.50 | 849.50 | 785.80 | 2,959,095 |
| 2022-06-23 | 833.00 | 833.00 | 812.30 | 825.00 | 763.14 | 1,513,695 |
| 2022-06-22 | 829.00 | 839.50 | 821.00 | 828.00 | 765.91 | 1,058,529 |
| 2022-06-21 | 819.00 | 861.50 | 819.00 | 847.50 | 783.95 | 357,634 |
| 2022-06-20 | 865.00 | 871.00 | 820.00 | 839.50 | 776.55 | 678,272 |
| 2022-06-17 | 879.50 | 883.17 | 857.00 | 862.00 | 797.37 | 936,958 |
| 2022-06-16 | 901.00 | 902.16 | 855.00 | 855.00 | 790.89 | 1,006,464 |
| 2022-06-15 | 903.00 | 925.00 | 893.00 | 906.50 | 838.53 | 765,419 |
| 2022-06-14 | 889.50 | 899.00 | 873.50 | 896.50 | 829.28 | 648,537 |
| 2022-06-13 | 883.50 | 891.50 | 862.50 | 872.00 | 806.62 | 692,293 |
| 2022-06-10 | 917.50 | 921.00 | 897.00 | 897.00 | 829.74 | 691,029 |
| 2022-06-09 | 910.00 | 921.17 | 900.13 | 915.50 | 846.85 | 458,596 |
| 2022-06-08 | 939.50 | 939.50 | 913.00 | 919.00 | 850.09 | 560,109 |
| 2022-06-07 | 914.50 | 923.50 | 908.50 | 915.50 | 846.85 | 823,074 |
| 2022-06-06 | 925.50 | 933.00 | 916.00 | 916.00 | 847.32 | 503,243 |
| 2022-06-01 | 891.50 | 919.50 | 891.50 | 902.50 | 834.83 | 568,164 |
| 2022-05-31 | 934.50 | 934.50 | 902.50 | 905.00 | 837.14 | 1,075,836 |
| 2022-05-30 | 910.00 | 921.00 | 903.50 | 916.00 | 847.32 | 607,213 |
| 2022-05-27 | 883.00 | 913.50 | 883.00 | 898.00 | 830.67 | 590,133 |
| 2022-05-26 | 866.50 | 888.50 | 848.07 | 883.00 | 816.79 | 479,781 |
| 2022-05-25 | 867.00 | 867.00 | 831.00 | 847.00 | 783.49 | 786,978 |
| 2022-05-24 | 863.00 | 863.00 | 834.00 | 843.00 | 779.79 | 2,701,755 |
| 2022-05-23 | 840.00 | 859.55 | 840.00 | 842.50 | 779.33 | 291,136 |
| 2022-05-20 | 822.00 | 852.50 | 822.00 | 834.00 | 771.46 | 573,363 |
| 2022-05-19 | 825.00 | 828.00 | 797.00 | 823.50 | 761.75 | 541,772 |
| 2022-05-18 | 810.00 | 867.50 | 809.00 | 832.50 | 770.08 | 1,361,463 |
| 2022-05-17 | 785.50 | 811.00 | 785.50 | 803.50 | 743.25 | 652,672 |
| 2022-05-16 | 814.50 | 814.50 | 778.00 | 788.00 | 728.91 | 258,372 |
| 2022-05-13 | 791.50 | 800.00 | 786.50 | 799.50 | 739.55 | 364,601 |
| 2022-05-12 | 759.00 | 782.50 | 749.50 | 781.50 | 722.90 | 1,007,364 |
| 2022-05-11 | 789.50 | 789.50 | 763.38 | 775.50 | 717.35 | 3,085,109 |
| 2022-05-10 | 761.50 | 785.00 | 761.50 | 765.50 | 708.10 | 1,151,684 |
| 2022-05-09 | 801.50 | 801.50 | 758.00 | 760.50 | 703.48 | 1,040,808 |
| 2022-05-06 | 808.00 | 814.00 | 775.00 | 783.50 | 724.75 | 1,597,209 |
| 2022-05-05 | 825.00 | 843.50 | 811.00 | 811.00 | 750.19 | 1,426,310 |
| 2022-05-04 | 839.50 | 842.05 | 815.00 | 815.00 | 753.89 | 1,026,870 |
| 2022-05-03 | 836.50 | 853.00 | 830.50 | 837.50 | 774.70 | 508,975 |
| 2022-04-29 | 842.00 | 850.50 | 829.00 | 836.50 | 773.78 | 572,157 |
| 2022-04-28 | 860.00 | 860.00 | 837.00 | 842.00 | 778.87 | 637,538 |
| 2022-04-27 | 870.00 | 873.50 | 836.00 | 836.00 | 773.31 | 513,239 |
| 2022-04-26 | 889.00 | 889.13 | 864.00 | 864.00 | 799.22 | 371,968 |
| 2022-04-25 | 891.00 | 891.00 | 866.50 | 869.00 | 803.84 | 616,334 |
| 2022-04-22 | 897.00 | 917.50 | 892.00 | 895.50 | 828.35 | 343,053 |
| 2022-04-21 | 905.00 | 918.50 | 895.00 | 908.50 | 840.38 | 591,422 |
| 2022-04-20 | 917.00 | 917.00 | 887.50 | 898.00 | 830.67 | 350,798 |
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.