Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 917.00 | 917.00 | 887.50 | 898.00 | 830.67 | 350,798 |
| 2022-04-19 | 907.50 | 907.50 | 886.00 | 896.50 | 829.28 | 300,672 |
| 2022-04-14 | 886.50 | 895.91 | 878.50 | 889.50 | 822.80 | 480,457 |
| 2022-04-13 | 906.00 | 911.50 | 888.50 | 888.50 | 821.88 | 782,642 |
| 2022-04-12 | 927.50 | 931.50 | 912.42 | 918.50 | 849.63 | 571,796 |
| 2022-04-11 | 946.50 | 946.50 | 922.91 | 929.00 | 859.34 | 611,938 |
| 2022-04-08 | 895.00 | 932.50 | 895.00 | 932.50 | 862.58 | 465,515 |
| 2022-04-07 | 932.00 | 940.50 | 907.50 | 912.50 | 844.08 | 877,851 |
| 2022-04-06 | 954.00 | 964.34 | 939.63 | 963.50 | 854.25 | 756,026 |
| 2022-04-05 | 961.50 | 970.50 | 942.34 | 951.00 | 843.17 | 527,569 |
| 2022-04-04 | 944.00 | 993.00 | 937.50 | 969.00 | 859.13 | 867,391 |
| 2022-04-01 | 943.00 | 965.50 | 941.00 | 944.00 | 836.97 | 486,614 |
| 2022-03-31 | 977.40 | 980.00 | 941.60 | 941.60 | 834.84 | 693,023 |
| 2022-03-30 | 948.40 | 970.20 | 939.60 | 959.20 | 850.44 | 734,747 |
| 2022-03-29 | 968.80 | 968.80 | 941.90 | 967.20 | 857.53 | 486,275 |
| 2022-03-28 | 924.60 | 960.20 | 924.60 | 948.80 | 841.22 | 673,158 |
| 2022-03-25 | 957.80 | 971.80 | 928.87 | 931.00 | 825.44 | 738,633 |
| 2022-03-24 | 1,002.00 | 1,019.50 | 977.60 | 983.40 | 871.90 | 396,196 |
| 2022-03-23 | 1,026.00 | 1,045.50 | 1,010.00 | 1,015.50 | 900.36 | 321,656 |
| 2022-03-22 | 1,011.00 | 1,047.50 | 1,011.00 | 1,047.50 | 928.73 | 736,827 |
| 2022-03-21 | 1,043.50 | 1,064.54 | 1,032.50 | 1,037.00 | 919.42 | 320,436 |
| 2022-03-18 | 1,040.50 | 1,070.50 | 1,029.50 | 1,063.00 | 942.47 | 1,713,095 |
| 2022-03-17 | 1,028.00 | 1,050.00 | 1,022.50 | 1,038.00 | 920.31 | 783,403 |
| 2022-03-16 | 1,008.00 | 1,040.00 | 994.80 | 1,031.50 | 914.54 | 1,078,268 |
| 2022-03-15 | 1,014.50 | 1,014.50 | 977.60 | 983.40 | 871.90 | 306,473 |
| 2022-03-14 | 991.60 | 1,016.00 | 969.80 | 1,014.50 | 899.47 | 693,115 |
| 2022-03-11 | 947.00 | 987.76 | 947.00 | 968.60 | 858.78 | 517,065 |
| 2022-03-10 | 983.20 | 988.80 | 936.00 | 956.20 | 847.78 | 512,404 |
| 2022-03-09 | 970.00 | 983.80 | 949.40 | 975.60 | 864.98 | 642,461 |
| 2022-03-08 | 926.40 | 973.20 | 926.40 | 946.00 | 838.74 | 866,582 |
| 2022-03-07 | 919.40 | 966.20 | 882.00 | 938.80 | 832.35 | 773,442 |
| 2022-03-04 | 939.80 | 957.60 | 926.40 | 929.60 | 824.20 | 708,544 |
| 2022-03-03 | 969.80 | 1,019.00 | 944.40 | 944.40 | 837.32 | 561,038 |
| 2022-03-02 | 977.60 | 1,031.50 | 935.80 | 998.00 | 884.84 | 808,348 |
| 2022-03-01 | 988.20 | 1,007.34 | 945.60 | 945.60 | 838.38 | 354,140 |
| 2022-02-28 | 960.20 | 1,005.00 | 953.20 | 1,002.00 | 888.39 | 406,488 |
| 2022-02-25 | 943.00 | 977.00 | 942.20 | 972.00 | 861.79 | 371,428 |
| 2022-02-24 | 953.80 | 965.24 | 936.14 | 943.60 | 836.61 | 422,605 |
| 2022-02-23 | 997.80 | 1,010.00 | 982.40 | 983.00 | 871.54 | 243,036 |
| 2022-02-22 | 976.80 | 1,008.50 | 965.32 | 996.60 | 883.60 | 306,577 |
| 2022-02-21 | 1,028.00 | 1,028.00 | 996.60 | 999.40 | 886.08 | 168,046 |
| 2022-02-18 | 1,025.50 | 1,025.50 | 1,002.50 | 1,009.00 | 894.60 | 337,457 |
| 2022-02-17 | 1,044.50 | 1,044.50 | 1,010.50 | 1,011.50 | 896.81 | 280,642 |
| 2022-02-16 | 1,044.00 | 1,053.00 | 1,031.00 | 1,033.50 | 916.32 | 295,262 |
| 2022-02-15 | 1,024.50 | 1,061.50 | 1,024.50 | 1,046.50 | 927.84 | 281,236 |
| 2022-02-14 | 1,039.00 | 1,054.00 | 1,020.00 | 1,042.50 | 924.30 | 345,770 |
| 2022-02-11 | 1,052.00 | 1,062.50 | 1,049.50 | 1,054.00 | 934.49 | 236,958 |
| 2022-02-10 | 1,060.00 | 1,085.50 | 1,060.00 | 1,071.00 | 949.57 | 252,680 |
| 2022-02-09 | 1,056.50 | 1,083.50 | 1,056.50 | 1,069.00 | 947.79 | 300,781 |
| 2022-02-08 | 1,056.50 | 1,061.18 | 1,031.50 | 1,061.00 | 940.70 | 276,356 |
| 2022-02-07 | 1,062.50 | 1,062.50 | 1,015.50 | 1,030.50 | 913.66 | 309,728 |
| 2022-02-04 | 1,070.00 | 1,070.00 | 1,031.50 | 1,031.50 | 914.54 | 434,612 |
| 2022-02-03 | 1,053.00 | 1,060.50 | 1,036.50 | 1,051.50 | 932.28 | 257,021 |
| 2022-02-02 | 1,018.50 | 1,055.00 | 1,018.50 | 1,052.50 | 933.16 | 350,008 |
| 2022-02-01 | 1,037.50 | 1,054.50 | 1,031.00 | 1,041.50 | 923.41 | 557,040 |
| 2022-01-31 | 1,025.00 | 1,036.44 | 1,013.00 | 1,022.50 | 906.56 | 390,980 |
| 2022-01-28 | 1,020.00 | 1,020.00 | 989.00 | 1,003.50 | 889.72 | 403,156 |
| 2022-01-27 | 992.00 | 1,006.50 | 984.00 | 1,006.00 | 891.94 | 317,770 |
| 2022-01-26 | 988.00 | 1,017.50 | 986.10 | 1,004.00 | 890.16 | 340,180 |
| 2022-01-25 | 993.80 | 1,012.50 | 967.60 | 987.40 | 875.44 | 840,215 |
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.