Vistry Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	334.00	354.40	332.00	343.60	343.60	2,282,229
2026-05-05	330.80	333.05	320.40	327.60	327.60	1,913,127
2026-05-01	327.00	335.00	321.40	331.00	331.00	663,284
2026-04-30	318.80	329.60	318.00	326.80	326.80	1,004,304
2026-04-29	326.00	327.40	315.00	319.60	319.60	1,804,453
2026-04-28	329.20	335.00	323.40	326.40	326.40	1,406,473
2026-04-27	333.40	342.40	329.00	332.40	332.40	937,139
2026-04-24	339.00	342.20	331.80	333.00	333.00	1,075,912
2026-04-23	342.60	350.20	340.20	340.60	340.60	1,839,249
2026-04-22	349.00	353.80	342.80	347.80	347.80	1,045,045
2026-04-21	350.80	356.20	341.40	347.00	347.00	2,391,615
2026-04-20	357.00	359.18	349.20	354.00	354.00	1,600,994
2026-04-17	348.80	377.00	343.80	367.60	367.60	2,839,598
2026-04-16	350.00	360.40	346.60	347.00	347.00	2,378,927
2026-04-15	339.20	349.20	336.80	347.00	347.00	2,948,804
2026-04-14	329.00	341.20	329.00	337.20	337.20	2,020,892
2026-04-13	335.40	339.80	322.60	326.80	326.80	2,354,583
2026-04-10	344.40	352.30	336.20	339.80	339.80	2,023,815
2026-04-09	356.80	359.40	335.20	342.00	342.00	1,877,594
2026-04-08	364.20	380.40	354.80	358.40	358.40	6,192,111
2026-04-07	337.40	341.40	322.40	328.20	328.20	2,675,449
2026-04-02	325.20	334.40	321.30	328.30	328.30	2,602,018
2026-04-01	341.90	345.90	322.40	331.00	331.00	2,999,118
2026-03-31	335.10	342.10	330.90	332.00	332.00	1,877,442
2026-03-30	342.60	348.70	332.00	334.40	334.40	1,683,320
2026-03-27	353.40	362.30	337.70	342.60	342.60	2,273,757
2026-03-26	349.60	359.70	343.50	351.90	351.90	2,089,082
2026-03-25	343.50	360.60	341.20	354.30	354.30	1,721,873
2026-03-24	346.90	348.70	330.90	340.50	340.50	2,520,697
2026-03-23	335.50	357.30	325.80	343.80	343.80	4,062,439
2026-03-20	356.90	361.70	345.50	345.50	345.50	6,558,730
2026-03-19	372.20	374.40	350.60	352.00	352.00	6,774,660
2026-03-18	385.30	392.70	373.50	381.90	381.90	2,938,080
2026-03-17	388.50	396.50	378.90	384.90	384.90	3,503,634
2026-03-16	408.00	413.90	389.10	389.10	389.10	3,809,236
2026-03-13	417.70	427.10	401.00	413.10	413.10	2,758,933
2026-03-12	403.50	432.60	403.00	407.80	407.80	3,485,740
2026-03-11	410.00	415.90	399.50	402.60	402.60	3,869,366
2026-03-10	436.90	450.20	414.10	414.70	414.70	4,761,700
2026-03-09	440.00	444.90	421.10	421.90	421.90	2,541,908
2026-03-06	465.30	479.80	440.20	448.20	448.20	4,610,486
2026-03-05	470.00	494.80	464.10	470.00	470.00	4,837,412
2026-03-04	523.80	535.33	469.70	469.70	469.70	13,659,149
2026-03-03	662.60	662.60	622.00	631.60	631.60	2,361,638
2026-03-02	688.40	691.48	663.20	670.00	670.00	1,772,031
2026-02-27	722.20	725.20	693.40	697.00	697.00	1,079,181
2026-02-26	719.20	727.40	711.00	716.40	716.40	584,668
2026-02-25	717.00	724.60	701.20	714.40	714.40	911,797
2026-02-24	720.00	721.80	703.00	705.40	705.40	354,077
2026-02-23	716.00	726.40	712.04	715.60	715.60	315,627
2026-02-20	713.20	724.20	710.80	716.00	716.00	282,090
2026-02-19	728.60	732.00	710.00	712.80	712.80	298,543
2026-02-18	721.00	731.60	712.20	724.00	724.00	357,332
2026-02-17	717.00	728.20	714.80	720.80	720.80	334,044
2026-02-16	729.20	730.80	713.60	716.40	716.40	312,297
2026-02-13	732.60	732.60	716.60	728.80	728.80	599,176
2026-02-12	743.80	746.40	719.32	730.00	730.00	760,525
2026-02-11	701.00	740.61	686.80	736.80	736.80	3,053,838
2026-02-10	682.40	699.60	674.80	699.00	699.00	1,724,835
2026-02-09	667.40	680.36	654.40	670.80	670.80	663,633

← NewerPage 3 of 22 · 1,262 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.