Vistra Corp. (LON:0A8O)
London
· Delayed Price · Currency is GBP · Price in USD 168.26
-8.14 (-4.61%)
At close: Dec 5, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.00 | 178.50 | 167.78 | 168.65 | 168.65 | -4.40% | 3,314 |
| Dec 4, 2025 | 171.28 | 178.04 | 171.20 | 176.40 | 176.40 | 1.88% | 2,522 |
| Dec 3, 2025 | 174.09 | 175.22 | 169.21 | 173.15 | 173.15 | -0.57% | 1,653 |
| Dec 2, 2025 | 174.69 | 177.55 | 171.71 | 174.15 | 174.15 | -1.16% | 3,892 |
| Dec 1, 2025 | 180.23 | 180.23 | 173.25 | 176.20 | 176.20 | -1.40% | 3,269 |
| Nov 28, 2025 | 178.19 | 180.70 | 177.84 | 178.70 | 178.70 | 1.36% | 2,124 |
| Nov 26, 2025 | 170.90 | 177.74 | 170.90 | 176.31 | 176.31 | 3.40% | 13,758 |
| Nov 25, 2025 | 174.99 | 176.99 | 166.00 | 170.51 | 170.51 | -1.60% | 18,646 |
| Nov 24, 2025 | 174.94 | 178.45 | 166.00 | 173.28 | 173.28 | 1.93% | 3,096 |
| Nov 21, 2025 | 174.09 | 176.99 | 162.89 | 170.00 | 170.00 | -3.50% | 6,709 |
| Nov 20, 2025 | 185.36 | 188.81 | 175.05 | 176.16 | 176.16 | -1.56% | 6,759 |
| Nov 19, 2025 | 173.36 | 181.10 | 173.36 | 178.95 | 178.95 | 1.66% | 2,661 |
| Nov 18, 2025 | 172.34 | 177.44 | 170.66 | 176.03 | 176.03 | 0.34% | 2,459 |
| Nov 17, 2025 | 177.45 | 179.73 | 173.03 | 175.44 | 175.43 | 0.08% | 1,747 |
| Nov 14, 2025 | 170.30 | 178.36 | 162.76 | 175.30 | 175.30 | 1.72% | 4,909 |
| Nov 13, 2025 | 178.69 | 178.98 | 170.68 | 172.33 | 172.33 | -4.31% | 8,373 |
| Nov 12, 2025 | 179.40 | 182.00 | 177.26 | 180.09 | 180.09 | -0.27% | 5,547 |
| Nov 11, 2025 | 188.75 | 189.02 | 179.94 | 180.58 | 180.58 | -2.66% | 2,030 |
| Nov 10, 2025 | 193.25 | 196.48 | 184.38 | 185.52 | 185.52 | 0.52% | 2,939 |
| Nov 7, 2025 | 183.69 | 186.31 | 176.51 | 184.55 | 184.55 | 0.81% | 2,695 |
| Nov 6, 2025 | 188.40 | 190.78 | 179.55 | 183.07 | 183.07 | -4.07% | 4,033 |
| Nov 5, 2025 | 184.00 | 191.96 | 176.40 | 190.84 | 190.84 | 1.81% | 2,407 |
| Nov 4, 2025 | 192.10 | 192.10 | 185.89 | 187.44 | 187.44 | -3.41% | 4,069 |
| Nov 3, 2025 | 188.41 | 195.00 | 188.15 | 194.06 | 194.06 | 4.06% | 9,822 |
| Oct 31, 2025 | 192.15 | 193.00 | 183.93 | 186.49 | 186.49 | -1.81% | 4,310 |
| Oct 30, 2025 | 198.70 | 199.99 | 189.77 | 189.93 | 189.93 | -4.48% | 4,771 |
| Oct 29, 2025 | 191.84 | 200.68 | 189.43 | 198.83 | 198.83 | 3.75% | 12,223 |
| Oct 28, 2025 | 198.33 | 202.00 | 184.60 | 191.65 | 191.65 | -3.53% | 19,559 |
| Oct 27, 2025 | 201.00 | 205.90 | 196.67 | 198.66 | 198.66 | -0.42% | 3,880 |
| Oct 24, 2025 | 193.10 | 201.56 | 193.00 | 199.50 | 199.50 | 4.22% | 5,622 |
| Oct 23, 2025 | 186.52 | 191.66 | 185.20 | 191.43 | 191.43 | 4.22% | 1,706 |
| Oct 22, 2025 | 187.01 | 191.00 | 179.66 | 183.67 | 183.67 | -2.92% | 5,092 |
| Oct 21, 2025 | 195.51 | 196.00 | 185.57 | 189.20 | 189.20 | -3.30% | 7,122 |
| Oct 20, 2025 | 203.10 | 205.24 | 194.66 | 195.66 | 195.66 | -3.83% | 5,839 |
| Oct 17, 2025 | 208.68 | 210.00 | 200.25 | 203.45 | 203.45 | -4.23% | 5,727 |
| Oct 16, 2025 | 213.09 | 217.01 | 208.74 | 212.43 | 212.43 | 1.63% | 4,541 |
| Oct 15, 2025 | 206.63 | 216.10 | 206.59 | 209.02 | 209.02 | 1.11% | 9,286 |
| Oct 14, 2025 | 207.60 | 207.99 | 201.47 | 206.72 | 206.72 | -1.24% | 3,666 |
| Oct 13, 2025 | 198.00 | 209.88 | 198.00 | 209.30 | 209.30 | 3.96% | 8,353 |
| Oct 10, 2025 | 210.02 | 212.11 | 200.66 | 201.33 | 201.33 | -2.29% | 4,396 |
| Oct 9, 2025 | 206.11 | 209.18 | 205.61 | 206.05 | 206.05 | 1.97% | 1,570 |
| Oct 8, 2025 | 199.25 | 205.43 | 199.25 | 202.07 | 202.07 | 1.37% | 3,491 |
| Oct 7, 2025 | 200.96 | 203.81 | 195.89 | 199.33 | 199.33 | -1.32% | 1,916 |
| Oct 6, 2025 | 204.00 | 207.25 | 197.35 | 202.00 | 202.00 | -0.58% | 8,148 |
| 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 | 203.69 | 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 |
| Jul 24, 2025 | 200.50 | 203.18 | 196.80 | 199.58 | 199.37 | -0.23% | 4,463 |
| Jul 23, 2025 | 197.01 | 207.02 | 197.00 | 200.03 | 199.82 | 5.58% | 23,898 |
| Jul 22, 2025 | 187.30 | 189.46 | 181.87 | 189.46 | 189.25 | 0.72% | 8,084 |
| Jul 21, 2025 | 194.00 | 194.00 | 187.43 | 188.10 | 187.90 | -2.72% | 3,793 |
| Jul 18, 2025 | 182.84 | 194.99 | 182.13 | 193.36 | 193.15 | 6.40% | 7,116 |
| Jul 17, 2025 | 184.51 | 187.31 | 181.44 | 181.73 | 181.53 | -1.07% | 6,000 |