Vistry Group PLC historical data
| 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 |
← NewerPage 3 of 3 · 127 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.