Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,179.00 | 1,230.00 | 1,179.00 | 1,219.50 | 1,081.23 | 425,129 |
| 2021-10-26 | 1,144.00 | 1,198.50 | 1,144.00 | 1,192.00 | 1,056.85 | 366,475 |
| 2021-10-25 | 1,160.50 | 1,172.00 | 1,155.50 | 1,167.00 | 1,034.68 | 983,238 |
| 2021-10-22 | 1,205.00 | 1,208.50 | 1,159.00 | 1,165.50 | 1,033.35 | 590,129 |
| 2021-10-21 | 1,194.00 | 1,212.50 | 1,191.94 | 1,202.00 | 1,065.71 | 1,305,386 |
| 2021-10-20 | 1,218.00 | 1,220.50 | 1,197.00 | 1,204.50 | 1,067.93 | 740,480 |
| 2021-10-19 | 1,213.50 | 1,230.50 | 1,202.50 | 1,220.50 | 1,082.11 | 530,201 |
| 2021-10-18 | 1,189.00 | 1,207.50 | 1,178.44 | 1,205.00 | 1,068.37 | 452,672 |
| 2021-10-15 | 1,195.50 | 1,196.00 | 1,175.00 | 1,195.50 | 1,059.95 | 397,163 |
| 2021-10-14 | 1,168.50 | 1,195.50 | 1,161.00 | 1,184.00 | 1,049.75 | 430,369 |
← NewerPage 22 of 22 · 1,270 trading days
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.