Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 583.80 | 593.00 | 567.40 | 590.20 | 590.20 | 933,581 |
| 2025-05-22 | 595.40 | 601.98 | 581.20 | 583.80 | 583.80 | 1,531,210 |
| 2025-05-21 | 614.40 | 618.60 | 602.00 | 602.00 | 602.00 | 1,110,531 |
| 2025-05-20 | 620.00 | 625.80 | 606.60 | 625.80 | 625.80 | 857,669 |
| 2025-05-19 | 613.20 | 619.20 | 605.60 | 614.20 | 614.20 | 1,559,303 |
| 2025-05-16 | 617.80 | 617.80 | 607.60 | 615.60 | 615.60 | 581,447 |
| 2025-05-15 | 606.00 | 621.40 | 606.00 | 613.00 | 613.00 | 596,814 |
| 2025-05-14 | 636.40 | 638.53 | 607.75 | 613.40 | 613.40 | 1,043,283 |
| 2025-05-13 | 629.00 | 642.80 | 625.00 | 633.20 | 633.20 | 757,533 |
| 2025-05-12 | 614.60 | 634.60 | 611.00 | 624.80 | 624.80 | 922,148 |
| 2025-05-09 | 627.80 | 629.80 | 607.66 | 610.00 | 610.00 | 739,627 |
| 2025-05-08 | 626.20 | 640.20 | 620.00 | 623.80 | 623.80 | 784,535 |
| 2025-05-07 | 636.00 | 642.40 | 620.00 | 623.20 | 623.20 | 750,741 |
| 2025-05-06 | 652.80 | 657.80 | 631.00 | 642.60 | 642.60 | 825,104 |
| 2025-05-02 | 651.00 | 660.00 | 641.44 | 649.20 | 649.20 | 457,828 |
| 2025-05-01 | 629.00 | 653.40 | 623.20 | 653.40 | 653.40 | 711,914 |
| 2025-04-30 | 631.00 | 642.60 | 618.60 | 629.20 | 629.20 | 744,073 |
| 2025-04-29 | 637.60 | 650.71 | 626.20 | 632.20 | 632.20 | 728,182 |
| 2025-04-28 | 625.40 | 637.60 | 625.40 | 633.00 | 633.00 | 802,424 |
| 2025-04-25 | 623.80 | 628.00 | 618.20 | 622.80 | 622.80 | 452,344 |
| 2025-04-24 | 618.40 | 630.60 | 614.60 | 618.60 | 618.60 | 806,999 |
| 2025-04-23 | 636.00 | 636.00 | 614.40 | 623.80 | 623.80 | 904,591 |
| 2025-04-22 | 596.00 | 618.60 | 595.00 | 610.60 | 610.60 | 1,163,750 |
| 2025-04-17 | 591.20 | 599.42 | 578.64 | 592.20 | 592.20 | 550,490 |
| 2025-04-16 | 574.40 | 593.40 | 571.40 | 591.60 | 591.60 | 1,150,501 |
| 2025-04-15 | 565.60 | 581.20 | 565.60 | 580.40 | 580.40 | 612,407 |
| 2025-04-14 | 554.00 | 565.80 | 551.80 | 565.20 | 565.20 | 1,085,279 |
| 2025-04-11 | 544.60 | 549.40 | 525.40 | 539.40 | 539.40 | 677,969 |
| 2025-04-10 | 570.20 | 579.40 | 538.60 | 539.20 | 539.20 | 1,437,756 |
| 2025-04-09 | 528.00 | 537.20 | 503.00 | 513.20 | 513.20 | 2,020,337 |
| 2025-04-08 | 521.20 | 568.00 | 515.40 | 550.40 | 550.40 | 1,248,304 |
| 2025-04-07 | 494.20 | 560.00 | 486.70 | 510.80 | 510.80 | 2,811,014 |
| 2025-04-04 | 581.80 | 593.62 | 511.20 | 511.20 | 511.20 | 2,717,934 |
| 2025-04-03 | 559.80 | 601.80 | 558.20 | 586.00 | 586.00 | 1,495,193 |
| 2025-04-02 | 578.80 | 579.20 | 556.00 | 572.60 | 572.60 | 1,523,374 |
| 2025-04-01 | 573.60 | 582.20 | 563.00 | 582.00 | 582.00 | 1,372,827 |
| 2025-03-31 | 577.50 | 582.50 | 560.00 | 567.00 | 567.00 | 2,134,114 |
| 2025-03-28 | 576.00 | 596.65 | 573.00 | 584.50 | 584.50 | 1,660,518 |
| 2025-03-27 | 594.50 | 598.00 | 564.34 | 576.00 | 576.00 | 2,287,122 |
| 2025-03-26 | 614.50 | 627.68 | 580.00 | 601.50 | 601.50 | 3,953,182 |
| 2025-03-25 | 644.00 | 662.00 | 643.50 | 648.50 | 648.50 | 3,445,905 |
| 2025-03-24 | 648.50 | 649.00 | 630.00 | 640.50 | 640.50 | 1,029,112 |
| 2025-03-21 | 634.50 | 642.50 | 630.00 | 636.00 | 636.00 | 1,994,514 |
| 2025-03-20 | 633.00 | 655.50 | 630.50 | 643.00 | 643.00 | 1,770,146 |
| 2025-03-19 | 628.00 | 631.00 | 617.96 | 628.00 | 628.00 | 820,895 |
| 2025-03-18 | 618.50 | 638.00 | 615.50 | 628.00 | 628.00 | 976,124 |
| 2025-03-17 | 607.50 | 620.00 | 605.00 | 616.00 | 616.00 | 814,380 |
| 2025-03-14 | 587.50 | 607.00 | 584.00 | 602.00 | 602.00 | 713,241 |
| 2025-03-13 | 598.00 | 606.00 | 582.00 | 585.50 | 585.50 | 986,538 |
| 2025-03-12 | 622.00 | 623.50 | 599.44 | 600.50 | 600.50 | 947,329 |
| 2025-03-11 | 611.50 | 635.00 | 608.00 | 620.00 | 620.00 | 1,320,713 |
| 2025-03-10 | 617.00 | 623.00 | 598.37 | 604.00 | 604.00 | 877,364 |
| 2025-03-07 | 617.00 | 621.00 | 605.50 | 613.00 | 613.00 | 910,878 |
| 2025-03-06 | 612.50 | 620.00 | 609.00 | 615.50 | 615.50 | 1,017,671 |
| 2025-03-05 | 598.00 | 615.60 | 598.00 | 606.50 | 606.50 | 1,398,701 |
| 2025-03-04 | 619.00 | 624.50 | 590.50 | 590.50 | 590.50 | 1,289,764 |
| 2025-03-03 | 613.00 | 628.00 | 610.00 | 626.50 | 626.50 | 1,336,291 |
| 2025-02-28 | 590.00 | 619.50 | 588.50 | 612.50 | 612.50 | 2,724,312 |
| 2025-02-27 | 622.00 | 624.09 | 600.00 | 600.00 | 600.00 | 1,105,311 |
| 2025-02-26 | 620.50 | 641.00 | 617.50 | 623.50 | 623.50 | 1,223,806 |
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.