Vistra Corp. (LON:0A8O)
London · Delayed Price · Currency is GBP · Price in USD 203.18
-0.48 (-0.24%)
At close: Oct 3, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 202.73 | 210.11 | 201.51 | 203.18 | 203.18 | -0.24% | 4,935 |
| Oct 2, 2025 | 201.79 | 204.60 | 199.19 | 203.66 | 203.66 | -0.02% | 5,899 |
| Oct 1, 2025 | 194.37 | 204.43 | 192.45 | 203.70 | 203.70 | 4.41% | 3,792 |
| Sep 30, 2025 | 198.87 | 200.25 | 190.75 | 195.10 | 195.10 | -3.54% | 5,923 |
| Sep 29, 2025 | 208.07 | 215.00 | 198.45 | 202.26 | 202.26 | -1.49% | 5,851 |
| Sep 26, 2025 | 201.60 | 205.58 | 200.00 | 205.32 | 205.32 | 1.91% | 2,075 |
| Sep 25, 2025 | 202.99 | 203.60 | 195.90 | 201.48 | 201.48 | -0.68% | 3,146 |
| Sep 24, 2025 | 204.50 | 206.30 | 201.90 | 202.86 | 202.86 | -1.59% | 3,822 |
| Sep 23, 2025 | 213.75 | 214.00 | 205.30 | 206.13 | 206.13 | -5.54% | 11,264 |
| Sep 22, 2025 | 212.40 | 219.33 | 207.81 | 218.21 | 218.21 | 4.31% | 3,720 |
| Sep 19, 2025 | 211.98 | 214.00 | 205.54 | 209.20 | 209.20 | -1.54% | 1,880 |
| Sep 18, 2025 | 210.11 | 214.50 | 208.64 | 212.47 | 212.25 | 3.51% | 3,803 |
| Sep 17, 2025 | 209.17 | 213.16 | 205.28 | 205.28 | 205.06 | -0.98% | 3,529 |
| Sep 16, 2025 | 214.71 | 215.19 | 207.31 | 207.31 | 207.09 | -3.49% | 48,365 |
| Sep 15, 2025 | 209.70 | 217.71 | 208.99 | 214.82 | 214.59 | 2.82% | 6,320 |
| Sep 12, 2025 | 204.45 | 208.93 | 202.02 | 208.93 | 208.70 | 2.86% | 4,144 |
| Sep 11, 2025 | 210.75 | 211.58 | 203.12 | 203.12 | 202.90 | -3.09% | 5,181 |
| Sep 10, 2025 | 198.65 | 212.60 | 198.00 | 209.60 | 209.38 | 7.85% | 11,921 |
| Sep 9, 2025 | 187.32 | 195.33 | 187.32 | 194.34 | 194.13 | 4.47% | 7,313 |
| Sep 8, 2025 | 188.23 | 190.65 | 184.79 | 186.02 | 185.82 | -0.07% | 5,534 |
| Sep 5, 2025 | 190.02 | 192.20 | 178.50 | 186.16 | 185.96 | -1.96% | 5,573 |
| Sep 4, 2025 | 188.90 | 192.00 | 188.41 | 189.87 | 189.67 | 1.56% | 2,438 |
| Sep 3, 2025 | 185.76 | 189.00 | 184.50 | 186.95 | 186.76 | 1.09% | 1,832 |
| Sep 2, 2025 | 188.80 | 192.57 | 182.01 | 184.93 | 184.73 | -1.75% | 3,143 |
| Aug 29, 2025 | 197.15 | 197.18 | 186.87 | 188.23 | 188.03 | -5.49% | 4,984 |
| Aug 28, 2025 | 194.01 | 201.36 | 194.00 | 199.16 | 198.95 | 1.22% | 3,204 |
| Aug 27, 2025 | 195.39 | 196.84 | 192.35 | 196.76 | 196.55 | 1.22% | 2,863 |
| Aug 26, 2025 | 189.76 | 195.30 | 189.20 | 194.40 | 194.19 | 1.97% | 2,372 |
| Aug 25, 2025 | 192.00 | 194.58 | 189.00 | 190.65 | 190.44 | -0.17% | 3,080 |
| Aug 22, 2025 | 189.89 | 195.39 | 187.94 | 190.97 | 190.77 | -0.24% | 3,782 |
| Aug 21, 2025 | 194.22 | 196.16 | 190.32 | 191.43 | 191.23 | 0.39% | 7,941 |
| Aug 20, 2025 | 192.02 | 193.99 | 183.66 | 190.69 | 190.49 | -1.42% | 8,893 |
| Aug 19, 2025 | 199.00 | 199.38 | 191.21 | 193.43 | 193.22 | -2.39% | 2,586 |
| Aug 18, 2025 | 198.59 | 199.37 | 195.90 | 198.17 | 197.95 | 0.23% | 2,089 |
| Aug 15, 2025 | 203.75 | 204.66 | 194.81 | 197.71 | 197.49 | -2.52% | 2,868 |
| Aug 14, 2025 | 205.25 | 207.83 | 202.50 | 202.82 | 202.60 | -0.50% | 2,767 |
| Aug 13, 2025 | 210.00 | 213.05 | 200.64 | 203.83 | 203.62 | -2.14% | 7,339 |
| Aug 12, 2025 | 200.11 | 209.27 | 199.89 | 208.29 | 208.06 | 2.97% | 5,274 |
| Aug 11, 2025 | 204.19 | 206.06 | 198.70 | 202.28 | 202.07 | -0.84% | 3,816 |
| Aug 8, 2025 | 207.09 | 208.79 | 202.11 | 204.00 | 203.78 | -0.47% | 1,721 |
| Aug 7, 2025 | 202.49 | 211.57 | 182.20 | 204.97 | 204.75 | 1.93% | 12,327 |
| Aug 6, 2025 | 211.01 | 211.67 | 199.27 | 201.10 | 200.88 | -4.71% | 6,870 |
| Aug 5, 2025 | 215.50 | 217.00 | 206.69 | 211.04 | 210.82 | -1.46% | 3,515 |
| Aug 4, 2025 | 209.40 | 214.90 | 208.28 | 214.17 | 213.94 | 3.35% | 4,371 |
| Aug 1, 2025 | 206.54 | 211.20 | 197.33 | 207.22 | 206.99 | -0.10% | 7,772 |
| Jul 31, 2025 | 210.75 | 213.20 | 205.57 | 207.43 | 207.20 | 0.61% | 35,144 |
| Jul 30, 2025 | 197.69 | 206.93 | 196.78 | 206.16 | 205.94 | 4.84% | 6,428 |
| Jul 29, 2025 | 195.97 | 199.30 | 194.01 | 196.65 | 196.44 | 1.35% | 4,619 |
| Jul 28, 2025 | 196.25 | 196.25 | 190.52 | 194.03 | 193.82 | 0.87% | 2,907 |
| Jul 25, 2025 | 196.99 | 197.00 | 192.06 | 192.36 | 192.15 | -3.62% | 3,488 |