Vistra Corp. (LON:0A8O)
London · Delayed Price · Currency is GBP · Price in USD 139.94
+1.65 (1.19%)
At close: Oct 1, 2026
LON:0A8O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 139.55 | 141.75 | 137.03 | 139.94 | 139.94 | 1.19% | 18,731 |
| Sep 30, 2026 | 142.50 | 142.80 | 133.44 | 138.29 | 138.29 | -1.71% | 53,823 |
| Sep 29, 2026 | 138.69 | 143.68 | 137.60 | 140.70 | 140.70 | 1.26% | 38,194 |
| Sep 28, 2026 | 138.55 | 141.00 | 135.77 | 138.95 | 138.95 | 1.72% | 29,534 |
| Sep 25, 2026 | 138.68 | 141.13 | 136.03 | 136.60 | 136.60 | -1.27% | 39,648 |
| Sep 24, 2026 | 138.35 | 139.99 | 135.96 | 138.36 | 138.36 | -0.30% | 31,393 |
| Sep 23, 2026 | 141.45 | 142.00 | 137.60 | 138.78 | 138.78 | -1.46% | 23,969 |
| Sep 22, 2026 | 142.02 | 142.65 | 140.10 | 140.84 | 140.84 | -0.11% | 18,117 |
| Sep 21, 2026 | 142.79 | 143.99 | 138.95 | 141.00 | 141.00 | -0.63% | 30,728 |
| Sep 18, 2026 | 145.29 | 145.80 | 140.38 | 142.12 | 141.89 | -1.05% | 18,169 |
| Sep 17, 2026 | 142.80 | 146.15 | 141.20 | 143.63 | 143.40 | 1.24% | 22,872 |
| Sep 16, 2026 | 143.24 | 144.79 | 140.28 | 141.87 | 141.64 | -0.76% | 8,898 |
| Sep 15, 2026 | 140.81 | 143.35 | 140.00 | 142.96 | 142.73 | 1.27% | 11,423 |
| Sep 14, 2026 | 146.24 | 149.00 | 140.90 | 141.17 | 140.94 | -5.05% | 33,093 |
| Sep 11, 2026 | 146.00 | 150.20 | 145.01 | 148.68 | 148.44 | 0.38% | 12,785 |
| Sep 10, 2026 | 151.00 | 153.28 | 147.61 | 148.11 | 147.87 | -1.75% | 19,194 |
| Sep 9, 2026 | 152.96 | 154.00 | 148.01 | 150.75 | 150.51 | -2.06% | 32,954 |
| Sep 8, 2026 | 151.04 | 154.95 | 149.23 | 153.92 | 153.67 | 3.65% | 63,357 |
| Sep 4, 2026 | 144.25 | 149.00 | 143.00 | 148.50 | 148.26 | 3.40% | 22,194 |
| Sep 3, 2026 | 144.10 | 148.80 | 142.55 | 143.62 | 143.39 | 1.43% | 31,402 |
| Sep 2, 2026 | 137.82 | 142.00 | 136.88 | 141.59 | 141.36 | 2.71% | 16,481 |
| Sep 1, 2026 | 138.75 | 139.60 | 134.88 | 137.86 | 137.64 | 0.52% | 24,259 |
| Aug 31, 2026 | 140.00 | 140.51 | 135.66 | 137.15 | 136.93 | -0.23% | 22,115 |
| Aug 28, 2026 | 142.40 | 142.40 | 136.80 | 137.47 | 137.25 | -1.26% | 13,518 |
| Aug 27, 2026 | 142.00 | 143.49 | 138.41 | 139.22 | 138.99 | -1.12% | 19,317 |
| Aug 26, 2026 | 141.94 | 144.02 | 139.20 | 140.80 | 140.57 | 0.72% | 13,540 |
| Aug 25, 2026 | 136.47 | 140.48 | 136.00 | 139.80 | 139.57 | 2.54% | 16,739 |
| Aug 24, 2026 | 137.43 | 140.00 | 134.50 | 136.34 | 136.12 | -0.64% | 19,115 |
| Aug 21, 2026 | 140.78 | 141.70 | 136.50 | 137.22 | 137.00 | -1.39% | 15,437 |
| Aug 20, 2026 | 141.64 | 144.00 | 138.66 | 139.16 | 138.93 | -1.36% | 5,899 |
| Aug 19, 2026 | 140.77 | 143.32 | 138.13 | 141.08 | 140.85 | -0.08% | 9,343 |
| Aug 18, 2026 | 146.57 | 146.89 | 140.34 | 141.20 | 140.97 | -4.27% | 6,925 |
| Aug 17, 2026 | 148.70 | 150.50 | 145.33 | 147.50 | 147.26 | -0.80% | 17,261 |
| Aug 14, 2026 | 146.40 | 150.22 | 145.94 | 148.69 | 148.45 | 1.64% | 4,153 |
| Aug 13, 2026 | 147.29 | 148.00 | 144.76 | 146.29 | 146.05 | 0.03% | 5,801 |
| Aug 12, 2026 | 145.57 | 149.37 | 145.16 | 146.24 | 146.00 | 0.72% | 16,295 |
| Aug 11, 2026 | 143.48 | 146.90 | 143.02 | 145.19 | 144.96 | 1.36% | 9,795 |
| Aug 10, 2026 | 141.40 | 145.00 | 140.60 | 143.24 | 143.01 | 1.22% | 10,194 |
| Aug 7, 2026 | 142.75 | 146.49 | 134.69 | 141.52 | 141.29 | -0.05% | 33,831 |
| Aug 6, 2026 | 141.30 | 143.05 | 140.24 | 141.59 | 141.36 | 0.25% | 12,590 |
| Aug 5, 2026 | 145.30 | 145.50 | 140.20 | 141.23 | 141.00 | -2.01% | 16,693 |
| Aug 4, 2026 | 157.76 | 159.40 | 143.99 | 144.13 | 143.90 | -7.11% | 22,585 |
| Aug 3, 2026 | 149.52 | 155.53 | 146.00 | 155.16 | 154.91 | 4.63% | 7,482 |
| Jul 31, 2026 | 150.80 | 153.39 | 146.23 | 148.29 | 148.05 | 0.02% | 3,259 |
| Jul 30, 2026 | 143.01 | 151.72 | 141.88 | 148.26 | 148.02 | 2.59% | 3,134 |
| Jul 29, 2026 | 149.58 | 151.00 | 142.58 | 144.52 | 144.29 | -2.97% | 3,857 |
| Jul 28, 2026 | 156.09 | 157.99 | 146.24 | 148.94 | 148.70 | -5.06% | 6,936 |
| Jul 27, 2026 | 163.97 | 169.96 | 155.53 | 156.88 | 156.63 | -5.04% | 6,571 |
| Jul 24, 2026 | 168.59 | 169.90 | 165.00 | 165.20 | 164.93 | -1.43% | 2,252 |
| Jul 23, 2026 | 167.10 | 168.42 | 164.50 | 167.59 | 167.32 | 0.17% | 3,665 |