Vistry Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	292.20	302.80	285.20	295.00	295.00	2,049,647
2026-07-29	289.80	294.20	282.40	294.20	294.20	1,491,515
2026-07-28	288.40	292.00	283.40	289.20	289.20	1,417,841
2026-07-27	287.00	289.20	280.74	284.60	284.60	657,216
2026-07-24	273.20	284.60	272.00	283.40	283.40	1,302,975
2026-07-23	274.40	284.60	271.40	271.40	271.40	1,228,690
2026-07-22	268.20	281.00	266.40	279.60	279.60	1,121,758
2026-07-21	269.60	276.00	265.60	269.80	269.80	1,324,274
2026-07-20	279.00	279.60	266.47	268.60	268.60	1,542,543
2026-07-17	279.00	288.80	276.40	281.60	281.60	6,003,785
2026-07-16	274.20	281.60	270.60	281.60	281.60	3,228,492
2026-07-15	257.40	277.20	255.00	274.20	274.20	2,178,968
2026-07-14	250.60	257.20	244.14	257.20	257.20	1,381,214
2026-07-13	242.80	257.80	240.00	252.80	252.80	1,465,058
2026-07-10	241.00	245.20	238.80	245.20	245.20	1,659,701
2026-07-09	241.00	246.20	235.38	241.40	241.40	2,225,466
2026-07-08	225.20	240.80	221.40	234.40	234.40	8,800,938
2026-07-07	259.20	263.00	249.99	252.40	252.40	1,723,966
2026-07-06	263.00	266.20	256.60	259.80	259.80	1,274,347
2026-07-03	257.80	262.40	256.20	261.00	261.00	1,027,775
2026-07-02	262.40	263.40	252.80	257.80	257.80	1,589,590
2026-07-01	258.20	264.00	252.60	264.00	264.00	1,878,493
2026-06-30	254.40	258.60	246.40	256.60	256.60	2,044,875
2026-06-29	264.40	267.20	254.80	255.40	255.40	2,531,306
2026-06-26	272.00	285.00	259.20	266.60	266.60	2,512,828
2026-06-25	258.20	279.00	255.80	274.20	274.20	2,707,780
2026-06-24	241.40	262.80	241.40	256.80	256.80	3,885,677
2026-06-23	239.00	243.00	234.40	242.00	242.00	1,295,942
2026-06-22	243.00	244.60	233.20	244.00	244.00	1,750,886
2026-06-19	252.00	252.40	242.00	242.40	242.40	3,152,986
2026-06-18	242.20	252.00	239.80	252.00	252.00	2,362,977
2026-06-17	230.80	245.00	227.60	245.00	245.00	2,618,260
2026-06-16	224.20	231.00	220.00	230.80	230.80	4,473,455
2026-06-15	241.40	248.00	224.00	224.40	224.40	6,253,788
2026-06-12	244.00	253.80	240.80	241.60	241.60	2,326,024
2026-06-11	241.40	242.48	234.40	234.40	234.40	1,935,283
2026-06-10	246.40	248.40	238.80	242.00	242.00	1,767,606
2026-06-09	253.00	255.19	247.78	249.20	249.20	1,231,596
2026-06-08	253.80	256.83	249.60	250.60	250.60	1,689,673
2026-06-05	263.00	269.40	258.20	260.20	260.20	1,165,472
2026-06-04	259.80	267.40	257.60	261.60	261.60	1,139,152
2026-06-03	260.40	263.11	255.20	257.60	257.60	1,297,411
2026-06-02	265.60	272.80	259.00	262.40	262.40	1,592,968
2026-06-01	279.20	281.80	262.20	262.20	262.20	1,736,590
2026-05-29	280.40	281.80	274.80	279.00	279.00	2,691,681
2026-05-28	275.00	281.40	269.60	277.20	277.20	1,217,796
2026-05-27	269.60	284.20	269.60	280.20	280.20	3,121,162
2026-05-26	269.60	275.80	266.00	272.60	272.60	1,421,034
2026-05-22	271.00	278.00	266.20	266.20	266.20	3,102,436
2026-05-21	265.00	269.42	260.80	267.80	267.80	2,992,151
2026-05-20	253.00	263.80	251.00	263.40	263.40	2,773,360
2026-05-19	264.20	267.40	254.20	254.60	254.60	3,384,551
2026-05-18	272.20	273.20	260.40	264.60	264.60	4,999,842
2026-05-15	281.20	287.00	276.00	278.00	278.00	2,030,324
2026-05-14	284.00	291.60	282.60	287.00	287.00	3,565,713
2026-05-13	320.00	323.33	283.00	285.60	285.60	9,029,281
2026-05-12	344.20	346.80	325.80	325.80	325.80	2,413,450
2026-05-11	348.80	349.80	340.00	344.40	344.40	1,889,136
2026-05-08	340.80	360.80	339.00	348.60	348.60	1,566,719
2026-05-07	345.40	351.60	340.20	345.20	345.20	1,092,450

← NewerPage 2 of 5 · 253 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.