Vistry Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	664.20	671.80	658.60	666.60	666.60	462,454
2026-02-05	687.00	687.00	654.40	667.40	667.40	1,839,030
2026-02-04	670.00	694.80	670.00	686.00	686.00	1,244,878
2026-02-03	680.00	682.00	657.20	674.20	674.20	545,695
2026-02-02	669.20	676.80	663.40	676.80	676.80	583,256
2026-01-30	666.20	676.20	659.40	665.20	665.20	960,988
2026-01-29	673.40	681.20	666.00	666.00	666.00	851,766
2026-01-28	667.00	675.00	658.20	668.00	668.00	374,963
2026-01-27	656.20	666.60	652.80	666.60	666.60	1,172,285
2026-01-26	647.00	653.00	638.43	649.00	649.00	444,877
2026-01-23	647.00	652.00	638.80	644.40	644.40	346,441
2026-01-22	653.20	660.60	636.00	650.00	650.00	1,246,830
2026-01-21	645.00	649.60	633.60	645.00	645.00	597,872
2026-01-20	634.40	647.00	625.00	641.40	641.40	827,414
2026-01-19	643.80	654.00	623.66	644.20	644.20	648,681
2026-01-16	636.20	654.80	631.60	652.20	652.20	873,557
2026-01-15	616.40	650.00	611.40	636.80	636.80	1,766,442
2026-01-14	666.80	669.40	620.00	621.40	621.40	4,738,000
2026-01-13	701.80	723.03	674.00	683.20	683.20	5,188,324
2026-01-12	682.00	705.60	671.20	701.00	701.00	1,475,424
2026-01-09	670.40	696.00	668.00	686.80	686.80	626,296
2026-01-08	666.40	673.60	652.40	673.60	673.60	661,854
2026-01-07	670.00	671.40	655.60	666.80	666.80	1,515,903
2026-01-06	674.20	681.00	658.00	658.00	658.00	1,609,424
2026-01-05	647.00	666.40	639.71	666.40	666.40	2,456,652
2026-01-02	641.00	644.60	632.00	642.20	642.20	539,554
2025-12-31	635.00	641.40	632.40	641.40	641.40	811,817
2025-12-30	630.00	638.00	621.60	638.00	638.00	939,209
2025-12-29	627.80	632.40	623.80	629.40	629.40	560,464
2025-12-24	620.00	630.00	619.80	626.60	626.60	119,388
2025-12-23	629.40	629.40	618.60	627.20	627.20	350,549
2025-12-22	619.80	628.40	603.40	622.40	622.40	702,250
2025-12-19	637.00	643.40	621.80	626.80	626.80	1,515,803
2025-12-18	635.00	642.00	624.00	640.80	640.80	972,766
2025-12-17	619.80	639.40	617.40	634.00	634.00	2,497,278
2025-12-16	618.00	633.80	615.00	620.00	620.00	516,564
2025-12-15	615.00	627.60	611.60	618.40	618.40	1,035,717
2025-12-12	636.00	638.00	616.40	616.40	616.40	477,708
2025-12-11	627.80	627.80	616.20	625.00	625.00	324,930
2025-12-10	626.20	633.82	618.60	622.80	622.80	424,388
2025-12-09	619.20	630.00	615.20	621.40	621.40	680,645
2025-12-08	638.00	654.20	614.00	614.00	614.00	657,542
2025-12-05	652.60	658.80	640.80	640.80	640.80	833,467
2025-12-04	652.80	661.20	651.40	655.00	655.00	587,090
2025-12-03	653.00	659.00	647.63	652.60	652.60	740,918
2025-12-02	656.40	664.20	648.20	655.20	655.20	577,341
2025-12-01	665.00	667.20	643.80	657.00	657.00	653,896
2025-11-28	667.80	672.00	663.00	665.60	665.60	4,342,063
2025-11-27	655.00	670.20	646.40	666.20	666.20	542,582
2025-11-26	654.40	666.20	628.60	647.20	647.20	1,185,702
2025-11-25	618.60	652.20	615.80	652.20	652.20	1,411,373
2025-11-24	607.40	636.00	600.20	619.00	619.00	2,822,964
2025-11-21	580.00	600.00	576.40	596.60	596.60	4,239,366
2025-11-20	601.40	609.20	582.64	589.00	589.00	2,518,435
2025-11-19	610.60	622.60	595.60	597.40	597.40	1,576,623
2025-11-18	606.00	612.80	601.60	610.60	610.60	625,783
2025-11-17	622.60	632.76	614.40	616.80	616.80	524,591
2025-11-14	631.80	639.00	612.60	623.60	623.60	1,226,725
2025-11-13	647.60	660.49	637.00	637.00	637.00	3,612,783
2025-11-12	667.80	671.00	646.40	646.40	646.40	733,742

← NewerPage 4 of 22 · 1,269 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.