Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,064.00 | 1,076.50 | 991.80 | 1,005.00 | 891.05 | 813,043 |
| 2022-01-21 | 1,083.00 | 1,094.00 | 1,071.00 | 1,079.00 | 956.66 | 436,074 |
| 2022-01-20 | 1,110.00 | 1,116.50 | 1,101.50 | 1,105.00 | 979.71 | 176,421 |
| 2022-01-19 | 1,090.00 | 1,115.50 | 1,090.00 | 1,107.00 | 981.48 | 184,513 |
| 2022-01-18 | 1,092.00 | 1,106.00 | 1,088.00 | 1,097.00 | 972.62 | 269,440 |
| 2022-01-17 | 1,104.00 | 1,118.00 | 1,097.00 | 1,104.00 | 978.82 | 347,060 |
| 2022-01-14 | 1,095.00 | 1,125.50 | 1,095.00 | 1,105.50 | 980.15 | 310,964 |
| 2022-01-13 | 1,116.50 | 1,125.63 | 1,097.50 | 1,117.50 | 990.79 | 440,529 |
| 2022-01-12 | 1,170.00 | 1,181.86 | 1,110.50 | 1,116.00 | 989.46 | 566,654 |
| 2022-01-11 | 1,187.00 | 1,187.00 | 1,148.50 | 1,163.00 | 1,031.13 | 312,057 |
| 2022-01-10 | 1,189.00 | 1,196.16 | 1,146.50 | 1,154.00 | 1,023.15 | 341,903 |
| 2022-01-07 | 1,204.50 | 1,204.50 | 1,188.00 | 1,189.00 | 1,054.19 | 254,519 |
| 2022-01-06 | 1,194.50 | 1,218.50 | 1,190.57 | 1,193.00 | 1,057.73 | 250,305 |
| 2022-01-05 | 1,220.50 | 1,223.33 | 1,210.00 | 1,219.00 | 1,080.78 | 205,796 |
| 2022-01-04 | 1,198.50 | 1,228.00 | 1,192.78 | 1,225.00 | 1,086.10 | 425,899 |
| 2021-12-31 | 1,202.00 | 1,202.00 | 1,181.00 | 1,184.00 | 1,049.75 | 49,828 |
| 2021-12-30 | 1,220.00 | 1,220.00 | 1,186.50 | 1,188.50 | 1,053.74 | 138,327 |
| 2021-12-29 | 1,204.00 | 1,209.00 | 1,188.50 | 1,200.50 | 1,064.38 | 294,721 |
| 2021-12-24 | 1,190.00 | 1,195.00 | 1,178.50 | 1,178.50 | 1,044.88 | 95,656 |
| 2021-12-23 | 1,144.00 | 1,185.00 | 1,144.00 | 1,181.00 | 1,047.09 | 172,927 |
| 2021-12-22 | 1,141.50 | 1,179.50 | 1,141.50 | 1,179.50 | 1,045.76 | 273,241 |
| 2021-12-21 | 1,129.00 | 1,156.64 | 1,127.30 | 1,146.00 | 1,016.06 | 263,844 |
| 2021-12-20 | 1,105.50 | 1,114.00 | 1,086.50 | 1,109.50 | 983.70 | 231,426 |
| 2021-12-17 | 1,120.00 | 1,137.18 | 1,112.50 | 1,133.50 | 1,004.98 | 629,533 |
| 2021-12-16 | 1,130.00 | 1,138.00 | 1,117.00 | 1,119.50 | 992.57 | 239,511 |
| 2021-12-15 | 1,121.50 | 1,135.50 | 1,100.50 | 1,108.00 | 982.37 | 434,063 |
| 2021-12-14 | 1,146.50 | 1,146.50 | 1,121.00 | 1,121.50 | 994.34 | 442,997 |
| 2021-12-13 | 1,131.00 | 1,152.00 | 1,116.50 | 1,116.50 | 989.91 | 167,528 |
| 2021-12-10 | 1,163.00 | 1,173.50 | 1,148.50 | 1,152.00 | 1,021.38 | 291,185 |
| 2021-12-09 | 1,170.00 | 1,185.00 | 1,149.00 | 1,164.50 | 1,032.46 | 241,247 |
| 2021-12-08 | 1,180.00 | 1,186.30 | 1,158.00 | 1,174.50 | 1,041.33 | 553,170 |
| 2021-12-07 | 1,138.00 | 1,164.50 | 1,132.50 | 1,156.00 | 1,024.93 | 257,409 |
| 2021-12-06 | 1,156.50 | 1,156.50 | 1,120.21 | 1,133.50 | 1,004.98 | 345,887 |
| 2021-12-03 | 1,128.00 | 1,148.00 | 1,127.00 | 1,128.00 | 1,000.10 | 365,148 |
| 2021-12-02 | 1,112.00 | 1,128.50 | 1,101.50 | 1,118.00 | 991.24 | 481,184 |
| 2021-12-01 | 1,090.50 | 1,117.50 | 1,087.00 | 1,111.00 | 985.03 | 453,975 |
| 2021-11-30 | 1,092.50 | 1,094.00 | 1,066.00 | 1,079.50 | 957.10 | 949,949 |
| 2021-11-29 | 1,095.00 | 1,121.50 | 1,092.00 | 1,096.00 | 971.73 | 415,737 |
| 2021-11-26 | 1,115.00 | 1,116.55 | 1,071.50 | 1,071.50 | 950.01 | 893,626 |
| 2021-11-25 | 1,172.00 | 1,172.00 | 1,125.00 | 1,143.50 | 1,013.84 | 145,166 |
| 2021-11-24 | 1,122.00 | 1,150.00 | 1,122.00 | 1,141.50 | 1,012.07 | 196,148 |
| 2021-11-23 | 1,107.00 | 1,153.51 | 1,107.00 | 1,137.00 | 1,008.08 | 264,053 |
| 2021-11-22 | 1,120.00 | 1,159.76 | 1,120.00 | 1,131.00 | 1,002.76 | 448,524 |
| 2021-11-19 | 1,159.50 | 1,159.50 | 1,119.50 | 1,131.50 | 1,003.21 | 802,019 |
| 2021-11-18 | 1,139.00 | 1,140.50 | 1,113.00 | 1,140.00 | 1,010.74 | 691,434 |
| 2021-11-17 | 1,105.00 | 1,140.00 | 1,105.00 | 1,110.50 | 984.59 | 390,342 |
| 2021-11-16 | 1,170.00 | 1,170.00 | 1,127.50 | 1,130.50 | 1,002.32 | 245,848 |
| 2021-11-15 | 1,140.00 | 1,160.00 | 1,140.00 | 1,142.00 | 1,012.51 | 204,058 |
| 2021-11-12 | 1,181.50 | 1,181.50 | 1,146.50 | 1,148.50 | 1,018.28 | 297,223 |
| 2021-11-11 | 1,136.00 | 1,157.95 | 1,136.00 | 1,154.00 | 1,023.15 | 515,160 |
| 2021-11-10 | 1,145.50 | 1,147.00 | 1,128.50 | 1,134.50 | 1,005.87 | 441,249 |
| 2021-11-09 | 1,140.50 | 1,163.00 | 1,116.00 | 1,129.00 | 1,000.99 | 603,986 |
| 2021-11-08 | 1,166.50 | 1,166.50 | 1,138.00 | 1,147.50 | 1,017.39 | 441,285 |
| 2021-11-05 | 1,188.00 | 1,188.00 | 1,147.50 | 1,151.00 | 1,020.49 | 383,437 |
| 2021-11-04 | 1,160.00 | 1,175.50 | 1,123.50 | 1,157.00 | 1,025.81 | 589,980 |
| 2021-11-03 | 1,169.50 | 1,176.50 | 1,145.00 | 1,145.00 | 1,015.17 | 493,819 |
| 2021-11-02 | 1,190.00 | 1,201.00 | 1,167.50 | 1,171.00 | 1,038.23 | 495,119 |
| 2021-11-01 | 1,210.00 | 1,212.49 | 1,182.50 | 1,192.00 | 1,056.85 | 557,664 |
| 2021-10-29 | 1,214.00 | 1,236.00 | 1,198.50 | 1,220.00 | 1,081.67 | 464,917 |
| 2021-10-28 | 1,191.00 | 1,225.50 | 1,191.00 | 1,209.50 | 1,072.36 | 279,626 |
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.