Vistry Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	641.20	643.70	626.20	632.00	632.00	550,795
2025-08-15	638.00	642.60	631.80	635.80	635.80	1,556,617
2025-08-14	635.80	638.20	625.20	629.60	629.60	544,935
2025-08-13	625.00	633.60	614.60	633.60	633.60	758,814
2025-08-12	618.40	637.40	618.40	627.40	627.40	566,728
2025-08-11	628.40	636.80	617.00	617.60	617.60	540,815
2025-08-08	617.00	626.60	615.80	625.20	625.20	1,066,715
2025-08-07	618.80	628.00	611.40	617.00	617.00	1,151,744
2025-08-06	597.20	624.20	591.00	616.00	616.00	1,479,364
2025-08-05	581.60	594.00	577.20	589.80	589.80	568,859
2025-08-04	574.40	586.80	573.60	579.60	579.60	550,113
2025-08-01	580.00	585.20	565.40	573.60	573.60	838,411
2025-07-31	581.00	592.40	579.60	583.40	583.40	790,168
2025-07-30	580.80	588.40	574.00	581.00	581.00	1,096,891
2025-07-29	604.20	606.00	583.80	584.80	584.80	993,428
2025-07-28	633.60	633.60	601.80	601.80	601.80	1,052,213
2025-07-25	624.40	631.60	617.40	623.60	623.60	443,745
2025-07-24	625.40	635.20	614.80	627.60	627.60	655,175
2025-07-23	620.60	630.80	618.60	619.60	619.60	778,885
2025-07-22	609.00	614.80	594.00	612.80	612.80	545,510
2025-07-21	603.80	614.80	598.60	612.60	612.60	561,452
2025-07-18	594.40	604.80	591.20	601.00	601.00	2,362,824
2025-07-17	592.00	599.20	586.40	589.40	589.40	986,454
2025-07-16	585.00	599.60	583.40	588.60	588.60	714,903
2025-07-15	592.00	610.40	583.20	595.00	595.00	756,792
2025-07-14	598.60	609.02	593.00	597.00	597.00	771,588
2025-07-11	618.80	633.00	602.40	602.40	602.40	989,407
2025-07-10	642.00	660.94	609.82	621.20	621.20	1,173,213
2025-07-09	621.00	639.60	608.40	626.00	626.00	785,275
2025-07-08	616.00	618.80	601.90	615.80	615.80	754,270
2025-07-07	619.20	626.60	611.20	614.80	614.80	796,654
2025-07-04	625.80	632.80	608.00	619.00	619.00	979,944
2025-07-03	627.20	644.80	621.20	636.80	636.80	729,309
2025-07-02	657.00	657.00	611.40	618.00	618.00	1,130,287
2025-07-01	639.80	645.00	624.99	644.00	644.00	957,077
2025-06-30	666.20	672.80	636.80	638.00	638.00	769,514
2025-06-27	651.60	663.20	645.00	663.20	663.20	574,526
2025-06-26	627.60	649.60	623.20	645.60	645.60	772,669
2025-06-25	642.80	642.80	623.20	625.80	625.80	1,381,283
2025-06-24	637.00	644.20	628.20	631.00	631.00	675,373
2025-06-23	617.80	628.00	614.60	627.40	627.40	621,250
2025-06-20	642.20	651.40	619.60	619.60	619.60	3,974,665
2025-06-19	641.60	654.40	636.20	640.80	640.80	633,307
2025-06-18	646.40	652.60	637.00	648.20	648.20	825,869
2025-06-17	654.40	661.60	647.80	647.80	647.80	924,222
2025-06-16	666.80	676.00	657.00	657.00	657.00	587,967
2025-06-13	670.00	675.80	663.32	667.80	667.80	842,342
2025-06-12	685.20	692.40	670.80	683.80	683.80	952,765
2025-06-11	660.00	722.40	660.00	693.00	693.00	3,551,071
2025-06-10	606.60	654.00	600.80	654.00	654.00	2,551,350
2025-06-09	590.00	597.80	581.20	597.80	597.80	795,777
2025-06-06	574.80	596.00	572.60	589.40	589.40	614,996
2025-06-05	584.00	588.20	572.60	577.40	577.40	929,633
2025-06-04	584.20	592.00	577.80	582.60	582.60	1,851,721
2025-06-03	620.40	626.80	583.80	583.80	583.80	2,630,288
2025-06-02	628.00	633.60	617.00	622.20	622.20	1,027,476
2025-05-30	635.00	640.60	627.60	628.80	628.80	1,410,304
2025-05-29	634.00	639.60	625.57	633.60	633.60	1,001,348
2025-05-28	624.80	638.40	617.20	625.20	625.20	823,840
2025-05-27	604.00	624.00	600.20	624.00	624.00	1,568,861

← NewerPage 6 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.