Vistra Corp. (LON:0A8O)
London · Delayed Price · Currency is GBP · Price in USD 165.61
+4.76 (2.96%)
At close: Dec 18, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 167.60 | 170.70 | 164.02 | 164.88 | 164.88 | 0.43% | 1,601 |
| Dec 18, 2025 | 163.09 | 171.20 | 161.14 | 164.18 | 164.18 | 2.07% | 20,654 |
| Dec 17, 2025 | 173.99 | 175.00 | 159.84 | 160.85 | 160.85 | -6.09% | 3,192 |
| Dec 16, 2025 | 166.30 | 173.58 | 165.43 | 171.29 | 171.29 | 1.46% | 825 |
| Dec 15, 2025 | 171.47 | 173.25 | 167.00 | 168.83 | 168.83 | -1.34% | 908 |
| Dec 12, 2025 | 174.06 | 179.81 | 167.98 | 171.13 | 171.13 | - | 3,217 |
| Dec 11, 2025 | 161.01 | 171.78 | 159.99 | 171.12 | 171.12 | 3.99% | 6,424 |
| Dec 10, 2025 | 165.53 | 165.89 | 158.65 | 164.56 | 164.56 | -0.71% | 8,844 |
| Dec 9, 2025 | 165.83 | 169.48 | 165.00 | 165.74 | 165.74 | 0.56% | 8,941 |
| Dec 8, 2025 | 167.24 | 168.95 | 164.28 | 164.81 | 164.81 | -2.05% | 5,196 |
| Dec 5, 2025 | 177.00 | 178.50 | 167.78 | 168.26 | 168.26 | -4.61% | 3,853 |
| Dec 4, 2025 | 171.28 | 178.04 | 171.20 | 176.40 | 176.40 | 1.88% | 2,522 |
| Dec 3, 2025 | 174.09 | 175.22 | 169.21 | 173.15 | 173.15 | -0.57% | 1,653 |
| Dec 2, 2025 | 174.69 | 177.55 | 171.71 | 174.15 | 174.15 | -1.16% | 3,892 |
| Dec 1, 2025 | 180.23 | 180.23 | 173.25 | 176.20 | 176.20 | -1.40% | 3,269 |
| Nov 28, 2025 | 178.19 | 180.70 | 177.84 | 178.70 | 178.70 | 1.36% | 2,124 |
| Nov 26, 2025 | 170.90 | 177.74 | 170.90 | 176.31 | 176.31 | 3.40% | 13,758 |
| Nov 25, 2025 | 174.99 | 176.99 | 166.00 | 170.51 | 170.51 | -1.60% | 18,646 |
| Nov 24, 2025 | 174.94 | 178.45 | 166.00 | 173.28 | 173.28 | 1.93% | 3,096 |
| Nov 21, 2025 | 174.09 | 176.99 | 162.89 | 170.00 | 170.00 | -3.50% | 6,709 |
| Nov 20, 2025 | 185.36 | 188.81 | 175.05 | 176.16 | 176.16 | -1.56% | 6,759 |
| Nov 19, 2025 | 173.36 | 181.10 | 173.36 | 178.95 | 178.95 | 1.66% | 2,661 |
| Nov 18, 2025 | 172.34 | 177.44 | 170.66 | 176.03 | 176.03 | 0.34% | 2,459 |
| Nov 17, 2025 | 177.45 | 179.73 | 173.03 | 175.44 | 175.43 | 0.08% | 1,747 |
| Nov 14, 2025 | 170.30 | 178.36 | 162.76 | 175.30 | 175.30 | 1.72% | 4,909 |
| Nov 13, 2025 | 178.69 | 178.98 | 170.68 | 172.33 | 172.33 | -4.31% | 8,373 |
| Nov 12, 2025 | 179.40 | 182.00 | 177.26 | 180.09 | 180.09 | -0.27% | 5,547 |
| Nov 11, 2025 | 188.75 | 189.02 | 179.94 | 180.58 | 180.58 | -2.66% | 2,030 |
| Nov 10, 2025 | 193.25 | 196.48 | 184.38 | 185.52 | 185.52 | 0.52% | 2,939 |
| Nov 7, 2025 | 183.69 | 186.31 | 176.51 | 184.55 | 184.55 | 0.81% | 2,695 |
| Nov 6, 2025 | 188.40 | 190.78 | 179.55 | 183.07 | 183.07 | -4.07% | 4,033 |
| Nov 5, 2025 | 184.00 | 191.96 | 176.40 | 190.84 | 190.84 | 1.81% | 2,407 |
| Nov 4, 2025 | 192.10 | 192.10 | 185.89 | 187.44 | 187.44 | -3.41% | 4,069 |
| Nov 3, 2025 | 188.41 | 195.00 | 188.15 | 194.06 | 194.06 | 4.06% | 9,822 |
| Oct 31, 2025 | 192.15 | 193.00 | 183.93 | 186.49 | 186.49 | -1.81% | 4,310 |
| Oct 30, 2025 | 198.70 | 199.99 | 189.77 | 189.93 | 189.93 | -4.48% | 4,771 |
| Oct 29, 2025 | 191.84 | 200.68 | 189.43 | 198.83 | 198.83 | 3.75% | 12,223 |
| Oct 28, 2025 | 198.33 | 202.00 | 184.60 | 191.65 | 191.65 | -3.53% | 19,559 |
| Oct 27, 2025 | 201.00 | 205.90 | 196.67 | 198.66 | 198.66 | -0.42% | 3,880 |
| Oct 24, 2025 | 193.10 | 201.56 | 193.00 | 199.50 | 199.50 | 4.22% | 5,622 |
| Oct 23, 2025 | 186.52 | 191.66 | 185.20 | 191.43 | 191.43 | 4.22% | 1,706 |
| Oct 22, 2025 | 187.01 | 191.00 | 179.66 | 183.67 | 183.67 | -2.92% | 5,092 |
| Oct 21, 2025 | 195.51 | 196.00 | 185.57 | 189.20 | 189.20 | -3.30% | 7,122 |
| Oct 20, 2025 | 203.10 | 205.24 | 194.66 | 195.66 | 195.66 | -3.83% | 5,839 |
| Oct 17, 2025 | 208.68 | 210.00 | 200.25 | 203.45 | 203.45 | -4.23% | 5,727 |
| Oct 16, 2025 | 213.09 | 217.01 | 208.74 | 212.43 | 212.43 | 1.63% | 4,541 |
| Oct 15, 2025 | 206.63 | 216.10 | 206.59 | 209.02 | 209.02 | 1.11% | 9,286 |
| Oct 14, 2025 | 207.60 | 207.99 | 201.47 | 206.72 | 206.72 | -1.24% | 3,666 |
| Oct 13, 2025 | 198.00 | 209.88 | 198.00 | 209.30 | 209.30 | 3.96% | 8,353 |
| Oct 10, 2025 | 210.02 | 212.11 | 200.66 | 201.33 | 201.33 | -2.29% | 4,396 |