Skip to main content
Vistra Corp. (LON:0A8O)
London flag London · Delayed Price · Currency is GBP · Price in USD
161.67
-3.87 (-2.34%)
At close: Mar 6, 2026

Vistra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026168.12169.79160.84161.67161.67-2.34%4,157
Mar 5, 2026162.95167.30161.03165.54165.541.70%9,739
Mar 4, 2026159.43164.41158.59162.78162.780.38%2,182
Mar 3, 2026165.42166.48153.01162.16162.16-2.95%48,388
Mar 2, 2026168.43176.86166.25167.09167.09-3.59%19,695
Feb 27, 2026176.00178.39170.93173.32173.32-0.77%4,543
Feb 26, 2026177.00181.00164.00174.66174.660.03%22,156
Feb 25, 2026171.36175.19168.72174.60174.602.06%5,326
Feb 24, 2026168.30171.41162.83171.07171.073.20%5,592
Feb 23, 2026169.16172.00165.10165.76165.76-2.88%5,203
Feb 20, 2026172.18173.81169.40170.68170.68-0.31%2,237
Feb 19, 2026171.45173.00168.10171.21171.21-0.05%2,434
Feb 18, 2026173.60176.65169.93171.30171.30-1.72%5,166
Feb 17, 2026172.64176.66168.83174.30174.302.18%8,891
Feb 13, 2026163.58171.19160.02170.58170.574.28%17,839
Feb 12, 2026162.00166.28157.94163.58163.582.15%5,459
Feb 11, 2026160.19165.12157.72160.14160.140.43%8,699
Feb 10, 2026154.50161.44153.75159.45159.453.92%16,835
Feb 9, 2026151.18155.60147.63153.44153.441.80%4,713
Feb 6, 2026142.21152.46140.05150.73150.736.18%17,454
Feb 5, 2026142.49144.23138.50141.96141.960.99%18,383
Feb 4, 2026153.73155.00139.32140.57140.57-7.07%45,968
Feb 3, 2026156.44157.01150.47151.26151.26-2.51%10,784
Feb 2, 2026154.38162.58153.70155.16155.16-2.19%31,916
Jan 30, 2026161.17164.58157.00158.63158.63-0.86%48,527
Jan 29, 2026166.23167.97158.81160.01160.01-3.36%4,902
Jan 28, 2026165.58166.80161.16165.58165.581.15%6,151
Jan 27, 2026160.50163.86158.85163.70163.702.47%5,151
Jan 26, 2026160.36165.32159.01159.76159.76-0.39%9,221
Jan 23, 2026161.00162.64158.00160.38160.38-0.90%3,602
Jan 22, 2026161.54164.50159.14161.84161.841.90%8,205
Jan 21, 2026158.55161.20153.83158.82158.820.35%7,007
Jan 20, 2026165.00167.00157.50158.27158.27-4.78%8,182
Jan 16, 2026183.53185.50163.20166.21166.21-7.96%18,531
Jan 15, 2026168.87182.24168.87180.58180.587.06%9,653
Jan 14, 2026171.75173.12166.04168.68168.68-3.17%16,551
Jan 13, 2026174.89177.50171.00174.21174.21-0.06%23,722
Jan 12, 2026169.70176.57164.00174.30174.304.56%24,540
Jan 9, 2026151.35178.40150.69166.70166.7010.90%29,016
Jan 8, 2026156.00156.99149.33150.32150.32-3.51%10,862
Jan 7, 2026169.71170.00155.79155.79155.79-7.62%7,834
Jan 6, 2026170.80172.43163.92168.64168.643.04%8,654
Jan 5, 2026168.44171.82160.18163.66163.66-1.13%3,486
Jan 2, 2026162.70169.25162.50165.53165.531.85%2,074
Dec 31, 2025162.20164.50161.46162.52162.520.22%893
Dec 30, 2025161.17164.10161.12162.15162.150.26%1,561
Dec 29, 2025161.28164.14159.70161.73161.73-0.22%2,522
Dec 24, 2025162.11162.54159.76162.08162.08-0.61%7,606
Dec 23, 2025161.60163.25160.27163.08163.080.53%2,885
Dec 22, 2025164.01165.00161.01162.22162.21-1.62%2,818
Dec 19, 2025167.60170.70164.02164.88164.650.43%1,601
Dec 18, 2025163.09171.20161.14164.18163.952.07%20,654
Dec 17, 2025173.99175.00159.84160.85160.63-6.09%3,192
Dec 16, 2025166.30173.58165.43171.29171.051.46%825
Dec 15, 2025171.47173.25167.00168.83168.59-1.34%908
Dec 12, 2025174.06179.81167.98171.13170.89-3,217
Dec 11, 2025161.01171.78159.99171.12170.883.99%6,424
Dec 10, 2025165.53165.89158.65164.56164.33-0.71%8,844
Dec 9, 2025165.83169.48165.00165.74165.510.56%8,941
Dec 8, 2025167.24168.95164.28164.81164.58-2.05%5,196
Dec 5, 2025177.00178.50167.78168.26168.03-4.61%3,853
Dec 4, 2025171.28178.04171.20176.40176.161.88%2,522
Dec 3, 2025174.09175.22169.21173.15172.91-0.57%1,653
Dec 2, 2025174.69177.55171.71174.15173.91-1.16%3,892
Dec 1, 2025180.23180.23173.25176.20175.96-1.40%3,269
Nov 28, 2025178.19180.70177.84178.70178.461.36%2,124
Nov 26, 2025170.90177.74170.90176.31176.073.40%13,758
Nov 25, 2025174.99176.99166.00170.51170.28-1.60%18,646
Nov 24, 2025174.94178.45166.00173.28173.041.93%3,096
Nov 21, 2025174.09176.99162.89170.00169.77-3.50%6,709
Nov 20, 2025185.36188.81175.05176.16175.92-1.56%6,759
Nov 19, 2025173.36181.10173.36178.95178.701.66%2,661
Nov 18, 2025172.34177.44170.66176.03175.780.34%2,459
Nov 17, 2025177.45179.73173.03175.44175.190.08%1,747
Nov 14, 2025170.30178.36162.76175.30175.061.72%4,909
Nov 13, 2025178.69178.98170.68172.33172.09-4.31%8,373
Nov 12, 2025179.40182.00177.26180.09179.84-0.27%5,547
Nov 11, 2025188.75189.02179.94180.58180.33-2.66%2,030
Nov 10, 2025193.25196.48184.38185.52185.260.52%2,939
Nov 7, 2025183.69186.31176.51184.55184.300.81%2,695
Nov 6, 2025188.40190.78179.55183.07182.82-4.07%4,033
Nov 5, 2025184.00191.96176.40190.84190.581.81%2,407
Nov 4, 2025192.10192.10185.89187.44187.18-3.41%4,069
Nov 3, 2025188.41195.00188.15194.06193.794.06%9,822
Oct 31, 2025192.15193.00183.93186.49186.23-1.81%4,310
Oct 30, 2025198.70199.99189.77189.93189.67-4.48%4,771
Oct 29, 2025191.84200.68189.43198.83198.563.75%12,223
Oct 28, 2025198.33202.00184.60191.65191.39-3.53%19,559
Oct 27, 2025201.00205.90196.67198.66198.39-0.42%3,880
Oct 24, 2025193.10201.56193.00199.50199.234.22%5,622
Oct 23, 2025186.52191.66185.20191.43191.164.22%1,706
Oct 22, 2025187.01191.00179.66183.67183.42-2.92%5,092
Oct 21, 2025195.51196.00185.57189.20188.94-3.30%7,122
Oct 20, 2025203.10205.24194.66195.66195.39-3.83%5,839
Oct 17, 2025208.68210.00200.25203.45203.17-4.23%5,727
Oct 16, 2025213.09217.01208.74212.43212.141.63%4,541
Oct 15, 2025206.63216.10206.59209.02208.731.11%9,286
Oct 14, 2025207.60207.99201.47206.72206.43-1.24%3,666
Oct 13, 2025198.00209.88198.00209.30209.013.96%8,353
Oct 10, 2025210.02212.11200.66201.33201.05-2.29%4,396