Vistry Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 678.50 | 682.50 | 649.00 | 649.00 | 649.00 | 1,927,392 |
| 2024-11-27 | 660.50 | 700.00 | 655.03 | 675.00 | 675.00 | 6,826,867 |
| 2024-11-26 | 655.00 | 664.50 | 646.34 | 657.50 | 657.50 | 1,878,558 |
| 2024-11-25 | 645.00 | 663.00 | 629.50 | 659.50 | 659.50 | 3,854,391 |
| 2024-11-22 | 625.00 | 653.00 | 624.95 | 643.00 | 643.00 | 4,244,668 |
| 2024-11-21 | 645.00 | 645.00 | 622.00 | 624.50 | 624.50 | 7,634,888 |
| 2024-11-20 | 672.50 | 677.00 | 610.50 | 634.00 | 634.00 | 6,417,904 |
| 2024-11-19 | 662.00 | 673.00 | 649.50 | 670.50 | 670.50 | 2,343,801 |
| 2024-11-18 | 698.50 | 701.50 | 655.50 | 660.00 | 660.00 | 5,403,626 |
| 2024-11-15 | 711.50 | 722.00 | 693.00 | 699.00 | 699.00 | 3,214,645 |
| 2024-11-14 | 712.50 | 729.50 | 705.50 | 714.50 | 714.50 | 3,129,397 |
| 2024-11-13 | 713.50 | 727.50 | 702.50 | 713.00 | 713.00 | 3,259,406 |
| 2024-11-12 | 745.00 | 747.50 | 707.50 | 713.50 | 713.50 | 4,259,248 |
| 2024-11-11 | 744.50 | 767.50 | 741.50 | 755.50 | 755.50 | 4,054,304 |
| 2024-11-08 | 780.00 | 796.50 | 690.00 | 738.00 | 738.00 | 10,191,410 |
| 2024-11-07 | 871.50 | 875.50 | 858.00 | 873.50 | 873.50 | 1,843,254 |
| 2024-11-06 | 891.50 | 911.50 | 856.50 | 863.00 | 863.00 | 1,785,284 |
| 2024-11-05 | 893.50 | 906.50 | 883.00 | 885.00 | 885.00 | 1,791,783 |
| 2024-11-04 | 892.00 | 903.50 | 889.00 | 891.00 | 891.00 | 5,025,641 |
| 2024-11-01 | 911.00 | 914.00 | 892.50 | 894.50 | 894.50 | 1,655,804 |
| 2024-10-31 | 947.00 | 950.40 | 898.50 | 909.50 | 909.50 | 2,116,232 |
| 2024-10-30 | 954.50 | 1,003.00 | 949.50 | 955.00 | 955.00 | 2,036,266 |
| 2024-10-29 | 962.50 | 966.00 | 950.00 | 958.00 | 958.00 | 1,335,249 |
| 2024-10-28 | 947.50 | 963.00 | 944.50 | 956.50 | 956.50 | 920,701 |
| 2024-10-25 | 944.00 | 955.00 | 941.82 | 942.00 | 942.00 | 939,998 |
| 2024-10-24 | 958.50 | 962.51 | 942.83 | 950.00 | 950.00 | 2,375,667 |
| 2024-10-23 | 960.00 | 979.00 | 955.50 | 955.50 | 955.50 | 759,290 |
| 2024-10-22 | 960.00 | 970.00 | 950.00 | 966.50 | 966.50 | 1,265,640 |
| 2024-10-21 | 970.00 | 986.50 | 959.50 | 962.00 | 962.00 | 1,724,480 |
| 2024-10-18 | 985.00 | 996.00 | 965.00 | 968.50 | 968.50 | 1,214,220 |
| 2024-10-17 | 985.50 | 1,010.00 | 980.00 | 991.00 | 991.00 | 3,058,509 |
| 2024-10-16 | 969.00 | 987.87 | 942.50 | 986.00 | 986.00 | 2,519,440 |
| 2024-10-15 | 973.50 | 985.00 | 959.50 | 970.00 | 970.00 | 1,952,169 |
| 2024-10-14 | 924.00 | 964.00 | 920.50 | 963.50 | 963.50 | 3,500,576 |
| 2024-10-11 | 905.00 | 934.00 | 905.00 | 923.00 | 923.00 | 2,740,591 |
| 2024-10-10 | 941.00 | 969.50 | 884.00 | 901.00 | 901.00 | 8,772,760 |
| 2024-10-09 | 978.00 | 1,000.00 | 926.00 | 944.50 | 944.50 | 6,158,916 |
| 2024-10-08 | 964.00 | 1,010.00 | 810.50 | 963.50 | 963.50 | 14,031,580 |
| 2024-10-07 | 1,326.00 | 1,373.00 | 1,270.00 | 1,273.00 | 1,273.00 | 558,200 |
| 2024-10-04 | 1,313.00 | 1,326.00 | 1,305.00 | 1,311.00 | 1,311.00 | 631,085 |
| 2024-10-03 | 1,290.00 | 1,321.35 | 1,290.00 | 1,300.00 | 1,300.00 | 850,483 |
| 2024-10-02 | 1,318.00 | 1,323.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,195,106 |
| 2024-10-01 | 1,310.00 | 1,327.00 | 1,298.00 | 1,325.00 | 1,325.00 | 625,432 |
| 2024-09-30 | 1,341.00 | 1,346.00 | 1,306.00 | 1,306.00 | 1,306.00 | 700,578 |
| 2024-09-27 | 1,316.00 | 1,354.00 | 1,316.00 | 1,348.00 | 1,348.00 | 619,437 |
| 2024-09-26 | 1,329.00 | 1,338.00 | 1,321.00 | 1,324.00 | 1,324.00 | 946,346 |
| 2024-09-25 | 1,320.00 | 1,330.00 | 1,305.00 | 1,306.00 | 1,306.00 | 808,637 |
| 2024-09-24 | 1,358.00 | 1,366.00 | 1,325.00 | 1,327.00 | 1,327.00 | 575,885 |
| 2024-09-23 | 1,348.00 | 1,358.00 | 1,337.00 | 1,352.00 | 1,352.00 | 421,808 |
| 2024-09-20 | 1,377.00 | 1,386.00 | 1,345.00 | 1,350.00 | 1,350.00 | 2,297,360 |
| 2024-09-19 | 1,385.00 | 1,387.00 | 1,364.00 | 1,386.00 | 1,386.00 | 838,547 |
| 2024-09-18 | 1,370.00 | 1,372.00 | 1,352.00 | 1,362.00 | 1,362.00 | 1,781,010 |
| 2024-09-17 | 1,383.00 | 1,393.00 | 1,372.00 | 1,374.00 | 1,374.00 | 478,284 |
| 2024-09-16 | 1,364.00 | 1,382.00 | 1,357.00 | 1,372.00 | 1,372.00 | 450,338 |
| 2024-09-13 | 1,375.00 | 1,380.00 | 1,361.00 | 1,365.00 | 1,365.00 | 546,076 |
| 2024-09-12 | 1,373.00 | 1,388.00 | 1,356.00 | 1,372.00 | 1,372.00 | 607,533 |
| 2024-09-11 | 1,370.00 | 1,374.00 | 1,342.00 | 1,343.00 | 1,343.00 | 588,867 |
| 2024-09-10 | 1,344.00 | 1,369.00 | 1,338.00 | 1,368.00 | 1,368.00 | 667,093 |
| 2024-09-09 | 1,345.00 | 1,367.00 | 1,331.66 | 1,345.00 | 1,345.00 | 526,175 |
| 2024-09-06 | 1,430.00 | 1,436.00 | 1,327.00 | 1,340.00 | 1,340.00 | 1,403,399 |
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.