Vistra Corp. (LON:0A8O)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 142.32
-16.16 (-10.20%)
At close: Oct 22, 2026
LON:0A8O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 155.48 | 155.80 | 139.58 | 142.32 | 142.32 | -10.20% | 28,342 |
| Oct 21, 2026 | 153.12 | 158.69 | 150.99 | 158.48 | 158.48 | 5.40% | 14,601 |
| Oct 20, 2026 | 149.20 | 151.45 | 146.48 | 150.36 | 150.36 | 0.64% | 10,289 |
| Oct 19, 2026 | 152.90 | 156.00 | 148.91 | 149.41 | 149.41 | -2.63% | 25,604 |
| Oct 16, 2026 | 154.15 | 156.00 | 151.00 | 153.44 | 153.44 | 0.65% | 11,940 |
| Oct 15, 2026 | 149.54 | 152.98 | 145.80 | 152.45 | 152.45 | 1.09% | 45,716 |
| Oct 14, 2026 | 162.48 | 164.08 | 149.66 | 150.81 | 150.81 | -6.99% | 37,941 |
| Oct 13, 2026 | 155.92 | 162.52 | 153.13 | 162.14 | 162.14 | 2.06% | 20,635 |
| Oct 12, 2026 | 161.95 | 164.50 | 158.11 | 158.87 | 158.87 | -1.10% | 44,933 |
| Oct 9, 2026 | 156.75 | 161.98 | 155.44 | 160.64 | 160.64 | 2.86% | 43,093 |
| Oct 8, 2026 | 165.48 | 168.88 | 155.19 | 156.18 | 156.18 | -6.15% | 55,397 |
| Oct 7, 2026 | 159.75 | 166.50 | 154.00 | 166.42 | 166.42 | 4.15% | 62,684 |
| Oct 6, 2026 | 147.45 | 162.72 | 145.90 | 159.79 | 159.79 | 10.37% | 131,374 |
| Oct 5, 2026 | 149.19 | 151.50 | 140.86 | 144.78 | 144.78 | 5.07% | 145,194 |
| Oct 2, 2026 | 138.64 | 143.20 | 134.68 | 137.80 | 137.80 | -1.53% | 64,594 |
| 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 |