Vistry Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	248.80	257.40	246.68	253.40	253.40	1,707,045
2026-10-22	247.60	248.40	240.00	248.40	248.40	903,089
2026-10-21	240.00	245.80	238.25	244.40	244.40	1,145,872
2026-10-20	232.40	244.22	227.00	243.00	243.00	1,022,414
2026-10-19	235.00	237.42	228.20	229.80	229.80	774,880
2026-10-16	242.60	242.60	233.20	237.80	237.80	805,569
2026-10-15	230.80	241.40	227.60	240.00	240.00	1,493,526
2026-10-14	224.20	234.80	222.20	227.40	227.40	1,377,257
2026-10-13	218.80	230.20	218.80	221.20	221.20	2,267,009
2026-10-12	221.00	224.60	217.40	218.80	218.80	1,129,752
2026-10-09	222.20	227.40	216.00	218.80	218.80	1,941,703
2026-10-08	223.80	223.80	216.00	217.20	217.20	2,857,422
2026-10-07	233.60	241.00	224.60	224.60	224.60	2,394,718
2026-10-06	240.20	243.80	233.80	236.60	236.60	4,366,578
2026-10-05	246.80	248.00	235.00	238.80	238.80	1,862,477
2026-10-02	255.20	256.40	241.60	241.60	241.60	1,559,302
2026-10-01	259.00	261.00	246.00	250.00	250.00	2,798,596
2026-09-30	265.00	271.00	254.80	257.80	257.80	2,218,180
2026-09-29	288.20	288.20	264.20	264.20	264.20	2,205,443
2026-09-28	300.00	319.00	279.10	286.60	286.60	6,509,776
2026-09-25	268.80	270.00	253.00	259.00	259.00	2,994,424
2026-09-24	241.00	269.00	237.20	259.60	259.60	7,760,558

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.