Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 599.00 | 623.00 | 598.50 | 615.50 | 615.50 | 1,285,653 |
| 2025-02-24 | 608.50 | 619.50 | 601.50 | 604.50 | 604.50 | 1,736,513 |
| 2025-02-21 | 604.50 | 613.50 | 603.00 | 608.50 | 608.50 | 1,251,894 |
| 2025-02-20 | 602.50 | 614.00 | 598.50 | 606.00 | 606.00 | 742,119 |
| 2025-02-19 | 605.50 | 620.00 | 600.00 | 603.00 | 603.00 | 1,050,608 |
| 2025-02-18 | 618.50 | 623.00 | 608.00 | 611.00 | 611.00 | 665,639 |
| 2025-02-17 | 622.00 | 630.00 | 616.00 | 620.00 | 620.00 | 755,895 |
| 2025-02-14 | 632.50 | 637.00 | 624.50 | 626.00 | 626.00 | 1,226,500 |
| 2025-02-13 | 606.00 | 626.50 | 602.00 | 626.00 | 626.00 | 1,532,614 |
| 2025-02-12 | 596.00 | 618.00 | 593.00 | 600.00 | 600.00 | 1,733,887 |
| 2025-02-11 | 596.00 | 604.90 | 586.00 | 598.00 | 598.00 | 1,337,840 |
| 2025-02-10 | 588.50 | 615.33 | 585.85 | 605.50 | 605.50 | 1,352,506 |
| 2025-02-07 | 599.50 | 606.00 | 579.40 | 579.50 | 579.50 | 2,811,966 |
| 2025-02-06 | 599.00 | 621.00 | 592.68 | 602.50 | 602.50 | 2,786,122 |
| 2025-02-05 | 575.50 | 596.50 | 575.50 | 593.00 | 593.00 | 912,073 |
| 2025-02-04 | 588.00 | 596.00 | 575.00 | 579.50 | 579.50 | 883,044 |
| 2025-02-03 | 585.00 | 593.50 | 571.50 | 591.50 | 591.50 | 1,338,404 |
| 2025-01-31 | 598.50 | 605.54 | 589.00 | 598.50 | 598.50 | 1,080,397 |
| 2025-01-30 | 590.00 | 605.00 | 586.00 | 596.00 | 596.00 | 951,706 |
| 2025-01-29 | 611.00 | 614.50 | 590.00 | 590.00 | 590.00 | 1,208,811 |
| 2025-01-28 | 602.00 | 616.00 | 594.50 | 607.50 | 607.50 | 1,204,684 |
| 2025-01-27 | 583.00 | 603.50 | 581.00 | 602.00 | 602.00 | 1,048,869 |
| 2025-01-24 | 595.50 | 608.13 | 584.50 | 589.00 | 589.00 | 1,121,205 |
| 2025-01-23 | 585.00 | 610.00 | 580.50 | 594.50 | 594.50 | 1,422,797 |
| 2025-01-22 | 596.50 | 603.50 | 580.95 | 586.50 | 586.50 | 1,088,919 |
| 2025-01-21 | 604.50 | 606.50 | 593.50 | 599.00 | 599.00 | 1,007,721 |
| 2025-01-20 | 610.00 | 615.50 | 598.00 | 602.50 | 602.50 | 2,309,555 |
| 2025-01-17 | 618.00 | 628.00 | 601.50 | 607.50 | 607.50 | 1,701,716 |
| 2025-01-16 | 600.50 | 612.00 | 586.00 | 612.00 | 612.00 | 2,486,296 |
| 2025-01-15 | 523.00 | 595.50 | 517.50 | 595.50 | 595.50 | 3,181,040 |
| 2025-01-14 | 528.00 | 533.50 | 514.50 | 514.50 | 514.50 | 2,966,327 |
| 2025-01-13 | 521.00 | 525.50 | 511.00 | 512.50 | 512.50 | 1,514,986 |
| 2025-01-10 | 528.50 | 539.00 | 517.00 | 520.00 | 520.00 | 1,596,857 |
| 2025-01-09 | 528.00 | 534.50 | 511.25 | 527.50 | 527.50 | 2,122,487 |
| 2025-01-08 | 550.00 | 550.50 | 528.50 | 537.00 | 537.00 | 2,029,789 |
| 2025-01-07 | 564.50 | 569.00 | 545.50 | 547.00 | 547.00 | 2,450,144 |
| 2025-01-06 | 555.50 | 574.00 | 543.50 | 572.00 | 572.00 | 2,118,976 |
| 2025-01-03 | 564.00 | 567.00 | 551.50 | 555.00 | 555.00 | 1,014,974 |
| 2025-01-02 | 580.00 | 590.50 | 561.00 | 565.00 | 565.00 | 1,009,330 |
| 2024-12-31 | 564.50 | 574.15 | 550.00 | 572.00 | 572.00 | 613,035 |
| 2024-12-30 | 561.00 | 577.50 | 556.00 | 556.00 | 556.00 | 2,375,609 |
| 2024-12-27 | 550.00 | 566.50 | 548.50 | 563.00 | 563.00 | 4,027,622 |
| 2024-12-24 | 569.00 | 585.00 | 523.00 | 547.50 | 547.50 | 4,971,326 |
| 2024-12-23 | 657.50 | 659.00 | 648.50 | 654.00 | 654.00 | 1,423,141 |
| 2024-12-20 | 641.50 | 665.50 | 638.50 | 659.00 | 659.00 | 10,428,810 |
| 2024-12-19 | 641.50 | 655.00 | 635.00 | 646.00 | 646.00 | 1,182,735 |
| 2024-12-18 | 655.00 | 663.50 | 647.50 | 652.50 | 652.50 | 1,247,110 |
| 2024-12-17 | 658.00 | 661.50 | 648.50 | 653.00 | 653.00 | 5,166,667 |
| 2024-12-16 | 655.00 | 662.00 | 646.00 | 656.00 | 656.00 | 1,431,599 |
| 2024-12-13 | 670.00 | 677.00 | 657.50 | 657.50 | 657.50 | 1,768,919 |
| 2024-12-12 | 684.50 | 689.00 | 668.50 | 670.50 | 670.50 | 2,845,538 |
| 2024-12-11 | 685.00 | 695.00 | 680.50 | 684.50 | 684.50 | 4,087,756 |
| 2024-12-10 | 707.00 | 710.50 | 681.50 | 686.50 | 686.50 | 1,520,404 |
| 2024-12-09 | 676.50 | 714.50 | 667.00 | 710.00 | 710.00 | 2,355,226 |
| 2024-12-06 | 665.00 | 683.29 | 663.00 | 669.50 | 669.50 | 1,528,690 |
| 2024-12-05 | 657.00 | 676.00 | 656.00 | 664.50 | 664.50 | 3,472,959 |
| 2024-12-04 | 628.50 | 659.34 | 626.38 | 658.50 | 658.50 | 3,455,285 |
| 2024-12-03 | 633.50 | 639.00 | 623.78 | 628.00 | 628.00 | 1,597,522 |
| 2024-12-02 | 642.00 | 644.00 | 626.00 | 630.50 | 630.50 | 1,822,143 |
| 2024-11-29 | 649.50 | 656.00 | 646.50 | 656.00 | 656.00 | 2,443,042 |
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.