Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 651.60 | 670.00 | 645.80 | 668.40 | 668.40 | 662,965 |
| 2025-11-10 | 640.00 | 655.80 | 637.00 | 644.80 | 644.80 | 715,225 |
| 2025-11-07 | 634.20 | 637.40 | 622.20 | 631.80 | 631.80 | 751,069 |
| 2025-11-06 | 600.20 | 647.00 | 594.40 | 633.80 | 633.80 | 1,137,341 |
| 2025-11-05 | 626.00 | 649.80 | 620.00 | 628.40 | 628.40 | 607,867 |
| 2025-11-04 | 626.40 | 638.40 | 621.80 | 630.80 | 630.80 | 456,629 |
| 2025-11-03 | 642.00 | 645.80 | 632.40 | 632.40 | 632.40 | 386,859 |
| 2025-10-31 | 667.20 | 669.80 | 643.60 | 644.20 | 644.20 | 882,319 |
| 2025-10-30 | 660.00 | 664.20 | 652.60 | 664.20 | 664.20 | 777,282 |
| 2025-10-29 | 664.40 | 668.80 | 652.20 | 660.00 | 660.00 | 688,755 |
| 2025-10-28 | 682.40 | 684.40 | 658.40 | 668.00 | 668.00 | 684,856 |
| 2025-10-27 | 700.00 | 700.00 | 682.40 | 685.00 | 685.00 | 473,208 |
← NewerPage 5 of 5 · 252 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.