Vistry Group PLC historical data

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

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
2025-10-24	690.00	698.00	683.20	698.00	698.00	820,452
2025-10-23	683.00	688.40	671.64	688.40	688.40	2,676,534
2025-10-22	658.80	682.60	652.00	682.60	682.60	1,510,221
2025-10-21	618.00	649.00	618.00	649.00	649.00	592,861
2025-10-20	640.00	647.20	626.60	630.40	630.40	415,998
2025-10-17	639.00	649.60	627.40	637.40	637.40	511,270
2025-10-16	645.40	649.00	633.80	649.00	649.00	521,476
2025-10-15	647.20	650.80	640.02	641.40	641.40	499,643
2025-10-14	635.00	653.40	629.60	642.40	642.40	819,226
2025-10-13	604.60	640.60	604.60	640.00	640.00	924,622
2025-10-10	623.80	630.00	603.00	604.40	604.40	604,945
2025-10-09	630.00	635.00	623.40	623.40	623.40	716,251
2025-10-08	637.00	640.00	621.00	628.60	628.60	575,296
2025-10-07	654.80	657.80	634.40	634.40	634.40	680,008
2025-10-06	660.20	663.80	646.40	654.20	654.20	483,661
2025-10-03	654.40	665.63	648.80	660.40	660.40	592,752
2025-10-02	665.80	674.20	641.80	649.80	649.80	777,650
2025-10-01	644.80	665.00	642.80	664.00	664.00	654,157
2025-09-30	648.80	651.00	637.00	646.40	646.40	769,063
2025-09-29	635.20	644.80	631.60	643.80	643.80	683,220
2025-09-26	618.60	637.60	618.60	631.20	631.20	582,406
2025-09-25	630.00	636.91	617.60	617.80	617.80	639,743
2025-09-24	623.80	637.80	620.20	634.60	634.60	752,927
2025-09-23	613.60	637.40	610.00	628.40	628.40	868,231
2025-09-22	635.40	640.60	615.00	615.00	615.00	811,246
2025-09-19	652.80	657.00	633.20	636.80	636.80	1,866,197
2025-09-18	644.80	657.80	633.80	651.60	651.60	1,074,713
2025-09-17	625.00	650.00	616.60	641.40	641.40	1,587,723
2025-09-16	606.40	621.40	606.40	614.00	614.00	1,063,827
2025-09-15	592.00	626.60	590.92	608.00	608.00	1,869,977
2025-09-12	587.20	598.00	580.00	589.20	589.20	908,745
2025-09-11	569.20	596.00	566.00	585.40	585.40	1,745,771
2025-09-10	573.80	596.40	550.00	569.20	569.20	3,648,648
2025-09-09	638.80	643.00	601.80	603.80	603.80	1,855,733
2025-09-08	629.00	647.40	626.20	633.00	633.00	1,246,639
2025-09-05	605.20	626.80	599.00	622.60	622.60	1,077,128
2025-09-04	598.00	610.00	591.60	599.40	599.40	749,237
2025-09-03	594.20	608.80	584.72	595.60	595.60	936,908
2025-09-02	619.40	622.20	589.20	590.00	590.00	1,146,951
2025-09-01	611.40	623.80	609.60	618.40	618.40	386,248
2025-08-29	621.20	624.80	609.20	610.80	610.80	768,662
2025-08-28	624.00	632.80	618.00	622.20	622.20	478,681
2025-08-27	627.80	639.80	621.00	626.00	626.00	636,166
2025-08-26	640.40	644.80	631.85	632.00	632.00	974,648
2025-08-22	632.40	648.20	632.40	646.40	646.40	674,448
2025-08-21	640.00	647.80	632.60	635.00	635.00	390,112
2025-08-20	641.60	648.20	632.60	642.00	642.00	554,370
2025-08-19	637.00	649.60	631.80	644.40	644.40	572,015

← NewerPage 5 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.