Vistra Corp. (LON:0A8O)
London · Delayed Price · Currency is GBP · Price in USD 170.68
-0.53 (-0.31%)
At close: Feb 20, 2026
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 172.18 | 173.81 | 169.40 | 170.68 | 170.68 | -0.31% | 2,237 |
| Feb 19, 2026 | 171.45 | 173.00 | 168.10 | 171.21 | 171.21 | -0.05% | 2,434 |
| Feb 18, 2026 | 173.60 | 176.65 | 169.93 | 171.30 | 171.30 | -1.72% | 5,166 |
| Feb 17, 2026 | 172.64 | 176.66 | 168.83 | 174.30 | 174.30 | 2.18% | 8,891 |
| Feb 13, 2026 | 163.58 | 171.19 | 160.02 | 170.58 | 170.57 | 4.28% | 17,839 |
| Feb 12, 2026 | 162.00 | 166.28 | 157.94 | 163.58 | 163.58 | 2.15% | 5,459 |
| Feb 11, 2026 | 160.19 | 165.12 | 157.72 | 160.14 | 160.14 | 0.43% | 8,699 |
| Feb 10, 2026 | 154.50 | 161.44 | 153.75 | 159.45 | 159.45 | 3.92% | 16,835 |
| Feb 9, 2026 | 151.18 | 155.60 | 147.63 | 153.44 | 153.44 | 1.80% | 4,713 |
| Feb 6, 2026 | 142.21 | 152.46 | 140.05 | 150.73 | 150.73 | 6.18% | 17,454 |
| Feb 5, 2026 | 142.49 | 144.23 | 138.50 | 141.96 | 141.96 | 0.99% | 18,383 |
| Feb 4, 2026 | 153.73 | 155.00 | 139.32 | 140.57 | 140.57 | -7.07% | 45,968 |
| Feb 3, 2026 | 156.44 | 157.01 | 150.47 | 151.26 | 151.26 | -2.51% | 10,784 |
| Feb 2, 2026 | 154.38 | 162.58 | 153.70 | 155.16 | 155.16 | -2.19% | 31,916 |
| Jan 30, 2026 | 161.17 | 164.58 | 157.00 | 158.63 | 158.63 | -0.86% | 48,527 |
| Jan 29, 2026 | 166.23 | 167.97 | 158.81 | 160.01 | 160.01 | -3.36% | 4,902 |
| Jan 28, 2026 | 165.58 | 166.80 | 161.16 | 165.58 | 165.58 | 1.15% | 6,151 |
| Jan 27, 2026 | 160.50 | 163.86 | 158.85 | 163.70 | 163.70 | 2.47% | 5,151 |
| Jan 26, 2026 | 160.36 | 165.32 | 159.01 | 159.76 | 159.76 | -0.39% | 9,221 |
| Jan 23, 2026 | 161.00 | 162.64 | 158.00 | 160.38 | 160.38 | -0.90% | 3,602 |
| Jan 22, 2026 | 161.54 | 164.50 | 159.14 | 161.84 | 161.84 | 1.90% | 8,205 |
| Jan 21, 2026 | 158.55 | 161.20 | 153.83 | 158.82 | 158.82 | 0.35% | 7,007 |
| Jan 20, 2026 | 165.00 | 167.00 | 157.50 | 158.27 | 158.27 | -4.78% | 8,182 |
| Jan 16, 2026 | 183.53 | 185.50 | 163.20 | 166.21 | 166.21 | -7.96% | 18,531 |
| Jan 15, 2026 | 168.87 | 182.24 | 168.87 | 180.58 | 180.58 | 7.06% | 9,653 |
| Jan 14, 2026 | 171.75 | 173.12 | 166.04 | 168.68 | 168.68 | -3.17% | 16,551 |
| Jan 13, 2026 | 174.89 | 177.50 | 171.00 | 174.21 | 174.21 | -0.06% | 23,722 |
| Jan 12, 2026 | 169.70 | 176.57 | 164.00 | 174.30 | 174.30 | 4.56% | 24,540 |
| Jan 9, 2026 | 151.35 | 178.40 | 150.69 | 166.70 | 166.70 | 10.90% | 29,016 |
| Jan 8, 2026 | 156.00 | 156.99 | 149.33 | 150.32 | 150.32 | -3.51% | 10,862 |
| Jan 7, 2026 | 169.71 | 170.00 | 155.79 | 155.79 | 155.79 | -7.62% | 7,834 |
| Jan 6, 2026 | 170.80 | 172.43 | 163.92 | 168.64 | 168.64 | 3.04% | 8,654 |
| Jan 5, 2026 | 168.44 | 171.82 | 160.18 | 163.66 | 163.66 | -1.13% | 3,486 |
| Jan 2, 2026 | 162.70 | 169.25 | 162.50 | 165.53 | 165.53 | 1.85% | 2,074 |
| Dec 31, 2025 | 162.20 | 164.50 | 161.46 | 162.52 | 162.52 | 0.22% | 893 |
| Dec 30, 2025 | 161.17 | 164.10 | 161.12 | 162.15 | 162.15 | 0.26% | 1,561 |
| Dec 29, 2025 | 161.28 | 164.14 | 159.70 | 161.73 | 161.73 | -0.22% | 2,522 |
| Dec 24, 2025 | 162.11 | 162.54 | 159.76 | 162.08 | 162.08 | -0.61% | 7,606 |
| Dec 23, 2025 | 161.60 | 163.25 | 160.27 | 163.08 | 163.08 | 0.53% | 2,885 |
| Dec 22, 2025 | 164.01 | 165.00 | 161.01 | 162.22 | 162.21 | -1.62% | 2,818 |
| Dec 19, 2025 | 167.60 | 170.70 | 164.02 | 164.88 | 164.65 | 0.43% | 1,601 |
| Dec 18, 2025 | 163.09 | 171.20 | 161.14 | 164.18 | 163.95 | 2.07% | 20,654 |
| Dec 17, 2025 | 173.99 | 175.00 | 159.84 | 160.85 | 160.63 | -6.09% | 3,192 |
| Dec 16, 2025 | 166.30 | 173.58 | 165.43 | 171.29 | 171.05 | 1.46% | 825 |
| Dec 15, 2025 | 171.47 | 173.25 | 167.00 | 168.83 | 168.59 | -1.34% | 908 |
| Dec 12, 2025 | 174.06 | 179.81 | 167.98 | 171.13 | 170.89 | - | 3,217 |
| Dec 11, 2025 | 161.01 | 171.78 | 159.99 | 171.12 | 170.88 | 3.99% | 6,424 |
| Dec 10, 2025 | 165.53 | 165.89 | 158.65 | 164.56 | 164.33 | -0.71% | 8,844 |
| Dec 9, 2025 | 165.83 | 169.48 | 165.00 | 165.74 | 165.51 | 0.56% | 8,941 |
| Dec 8, 2025 | 167.24 | 168.95 | 164.28 | 164.81 | 164.58 | -2.05% | 5,196 |