Vistra Corp. (LON:0A8O)
London · Delayed Price · Currency is GBP · Price in USD 199.18
+2.42 (1.23%)
At close: Aug 28, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 194.01 | 201.36 | 194.00 | 199.16 | 199.16 | 1.22% | 3,204 |
| Aug 27, 2025 | 195.39 | 196.84 | 192.35 | 196.76 | 196.76 | 1.22% | 2,863 |
| Aug 26, 2025 | 189.76 | 195.30 | 189.20 | 194.40 | 194.40 | 1.97% | 2,372 |
| Aug 25, 2025 | 192.00 | 194.58 | 189.00 | 190.65 | 190.65 | -0.17% | 3,080 |
| Aug 22, 2025 | 189.89 | 195.39 | 187.94 | 190.97 | 190.97 | -0.24% | 3,782 |
| Aug 21, 2025 | 194.22 | 196.16 | 190.32 | 191.43 | 191.43 | 0.39% | 7,941 |
| Aug 20, 2025 | 192.02 | 193.99 | 183.66 | 190.69 | 190.69 | -1.42% | 8,893 |
| Aug 19, 2025 | 199.00 | 199.38 | 191.21 | 193.43 | 193.43 | -2.39% | 2,586 |
| Aug 18, 2025 | 198.59 | 199.37 | 195.90 | 198.17 | 198.17 | 0.23% | 2,089 |
| Aug 15, 2025 | 203.75 | 204.66 | 194.81 | 197.71 | 197.71 | -2.52% | 2,868 |
| Aug 14, 2025 | 205.25 | 207.83 | 202.50 | 202.82 | 202.82 | -0.50% | 2,767 |
| Aug 13, 2025 | 210.00 | 213.05 | 200.64 | 203.83 | 203.83 | -2.14% | 7,339 |
| Aug 12, 2025 | 200.11 | 209.27 | 199.89 | 208.29 | 208.29 | 2.97% | 5,274 |
| Aug 11, 2025 | 204.19 | 206.06 | 198.70 | 202.28 | 202.28 | -0.84% | 3,816 |
| Aug 8, 2025 | 207.09 | 208.79 | 202.11 | 204.00 | 204.00 | -0.47% | 1,721 |
| Aug 7, 2025 | 202.49 | 211.57 | 182.20 | 204.97 | 204.97 | 1.93% | 12,327 |
| Aug 6, 2025 | 211.01 | 211.67 | 199.27 | 201.10 | 201.10 | -4.71% | 6,870 |
| Aug 5, 2025 | 215.50 | 217.00 | 206.69 | 211.04 | 211.04 | -1.46% | 3,515 |
| Aug 4, 2025 | 209.40 | 214.90 | 208.28 | 214.17 | 214.17 | 3.35% | 4,371 |
| Aug 1, 2025 | 206.54 | 211.20 | 197.33 | 207.22 | 207.22 | -0.10% | 7,772 |
| Jul 31, 2025 | 210.75 | 213.20 | 205.57 | 207.43 | 207.43 | 0.61% | 35,144 |
| Jul 30, 2025 | 197.69 | 206.93 | 196.78 | 206.16 | 206.16 | 4.84% | 6,428 |
| Jul 29, 2025 | 195.97 | 199.30 | 194.01 | 196.65 | 196.65 | 1.35% | 4,619 |
| Jul 28, 2025 | 196.25 | 196.25 | 190.52 | 194.03 | 194.03 | 0.87% | 2,907 |
| Jul 25, 2025 | 196.99 | 197.00 | 192.06 | 192.36 | 192.36 | -3.62% | 3,488 |
| Jul 24, 2025 | 200.50 | 203.18 | 196.80 | 199.58 | 199.58 | -0.23% | 4,463 |
| Jul 23, 2025 | 197.01 | 207.02 | 197.00 | 200.03 | 200.03 | 5.58% | 23,898 |
| Jul 22, 2025 | 187.30 | 189.46 | 181.87 | 189.46 | 189.46 | 0.72% | 8,084 |
| Jul 21, 2025 | 194.00 | 194.00 | 187.43 | 188.10 | 188.10 | -2.72% | 3,793 |
| Jul 18, 2025 | 182.84 | 194.99 | 182.13 | 193.36 | 193.36 | 6.40% | 7,116 |
| Jul 17, 2025 | 184.51 | 187.31 | 181.44 | 181.73 | 181.73 | -1.07% | 6,000 |
| Jul 16, 2025 | 190.19 | 191.50 | 180.25 | 183.70 | 183.70 | -4.97% | 9,907 |
| Jul 15, 2025 | 195.73 | 196.00 | 189.20 | 193.30 | 193.30 | -0.55% | 3,915 |
| Jul 14, 2025 | 194.78 | 196.55 | 191.64 | 194.37 | 194.37 | -0.70% | 2,261 |
| Jul 11, 2025 | 193.22 | 197.46 | 191.60 | 195.74 | 195.74 | 0.28% | 2,759 |
| Jul 10, 2025 | 197.80 | 197.80 | 190.31 | 195.19 | 195.19 | -0.88% | 4,146 |
| Jul 9, 2025 | 191.01 | 200.13 | 191.00 | 196.92 | 196.92 | 3.59% | 72,989 |
| Jul 8, 2025 | 194.95 | 196.00 | 184.85 | 190.09 | 190.09 | -1.79% | 5,006 |
| Jul 7, 2025 | 191.12 | 194.00 | 190.39 | 193.55 | 193.55 | 0.66% | 1,514 |
| Jul 3, 2025 | 187.54 | 194.17 | 187.54 | 192.27 | 192.27 | 3.51% | 40,121 |
| Jul 2, 2025 | 186.00 | 188.28 | 182.79 | 185.75 | 185.75 | -0.16% | 6,576 |
| Jul 1, 2025 | 193.80 | 193.80 | 180.51 | 186.05 | 186.05 | -4.33% | 8,907 |
| Jun 30, 2025 | 195.24 | 197.90 | 192.19 | 194.48 | 194.48 | 0.11% | 2,639 |
| Jun 27, 2025 | 194.00 | 198.10 | 189.11 | 194.26 | 194.26 | 1.88% | 7,618 |
| Jun 26, 2025 | 187.27 | 190.91 | 185.05 | 190.67 | 190.67 | 1.61% | 1,642 |
| Jun 25, 2025 | 186.32 | 190.79 | 186.32 | 187.65 | 187.65 | 0.38% | 1,137 |
| Jun 24, 2025 | 188.99 | 189.31 | 184.93 | 186.94 | 186.94 | 0.94% | 2,207 |
| Jun 23, 2025 | 182.13 | 187.40 | 179.97 | 185.20 | 185.20 | 0.50% | 3,389 |
| Jun 20, 2025 | 179.75 | 184.44 | 178.95 | 184.29 | 184.29 | 1.86% | 3,381 |
| Jun 18, 2025 | 177.75 | 181.77 | 175.12 | 180.92 | 180.92 | 2.72% | 1,825 |