Vistra Corp. (LON:0A8O)
London
· Delayed Price · Currency is GBP · Price in USD 161.25
-5.45 (-3.27%)
At close: Apr 28, 2026
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.00 | 167.47 | 158.51 | 161.25 | 161.25 | -3.27% | 16,681 |
| Apr 27, 2026 | 167.00 | 171.00 | 158.58 | 166.70 | 166.70 | 1.65% | 10,662 |
| Apr 24, 2026 | 157.50 | 165.50 | 155.00 | 164.00 | 164.00 | 5.17% | 5,737 |
| Apr 23, 2026 | 155.55 | 158.85 | 154.40 | 155.94 | 155.94 | 0.21% | 4,840 |
| Apr 22, 2026 | 157.17 | 159.32 | 155.07 | 155.62 | 155.62 | 0.32% | 8,891 |
| Apr 21, 2026 | 161.20 | 162.00 | 154.51 | 155.13 | 155.13 | -3.75% | 9,710 |
| Apr 20, 2026 | 164.20 | 164.33 | 160.43 | 161.17 | 161.17 | -1.82% | 7,896 |
| Apr 17, 2026 | 166.25 | 169.50 | 162.30 | 164.15 | 164.15 | 0.07% | 7,658 |
| Apr 16, 2026 | 164.24 | 167.00 | 162.64 | 164.03 | 164.03 | 0.25% | 8,560 |
| Apr 15, 2026 | 166.47 | 166.76 | 162.05 | 163.62 | 163.62 | -0.27% | 14,379 |
| Apr 14, 2026 | 159.72 | 165.21 | 158.41 | 164.06 | 164.06 | 3.47% | 18,307 |
| Apr 13, 2026 | 152.72 | 160.72 | 151.50 | 158.56 | 158.56 | 1.84% | 9,113 |
| Apr 10, 2026 | 154.07 | 158.69 | 153.00 | 155.70 | 155.70 | -1.65% | 5,009 |
| Apr 9, 2026 | 155.45 | 162.46 | 154.36 | 158.31 | 158.31 | 0.71% | 3,383 |
| Apr 8, 2026 | 160.25 | 162.00 | 155.34 | 157.19 | 157.19 | 3.25% | 8,992 |
| Apr 7, 2026 | 150.79 | 154.00 | 149.34 | 152.24 | 152.24 | 0.44% | 6,570 |
| Apr 2, 2026 | 154.65 | 154.65 | 149.00 | 151.57 | 151.57 | -2.19% | 2,425 |
| Apr 1, 2026 | 151.35 | 156.33 | 151.00 | 154.96 | 154.96 | 3.76% | 7,428 |
| Mar 31, 2026 | 148.70 | 151.50 | 142.45 | 149.35 | 149.35 | 0.63% | 6,310 |
| Mar 30, 2026 | 153.36 | 159.00 | 148.26 | 148.42 | 148.42 | -4.31% | 3,064 |
| Mar 27, 2026 | 153.70 | 160.20 | 149.00 | 155.10 | 155.10 | 3.32% | 6,017 |
| Mar 26, 2026 | 151.23 | 152.45 | 146.57 | 150.12 | 150.12 | -0.72% | 3,444 |
| Mar 25, 2026 | 155.67 | 157.99 | 150.90 | 151.21 | 151.21 | -0.27% | 3,931 |
| Mar 24, 2026 | 150.82 | 154.70 | 149.00 | 151.62 | 151.62 | -1.01% | 7,185 |
| Mar 23, 2026 | 146.50 | 155.91 | 141.50 | 153.17 | 153.17 | 3.44% | 11,342 |
| Mar 20, 2026 | 167.00 | 168.99 | 147.77 | 148.08 | 148.08 | -12.18% | 8,510 |
| Mar 19, 2026 | 169.54 | 170.39 | 164.19 | 168.61 | 168.38 | -1.40% | 9,564 |
| Mar 18, 2026 | 165.50 | 173.00 | 163.30 | 171.00 | 170.77 | 4.10% | 5,383 |
| Mar 17, 2026 | 161.63 | 165.50 | 157.00 | 164.27 | 164.04 | 0.93% | 1,755 |
| Mar 16, 2026 | 160.60 | 163.12 | 158.95 | 162.75 | 162.53 | 1.29% | 2,881 |
| Mar 13, 2026 | 160.06 | 165.22 | 157.60 | 160.67 | 160.45 | 0.88% | 2,664 |
| Mar 12, 2026 | 157.46 | 163.18 | 156.50 | 159.27 | 159.05 | 1.80% | 9,024 |
| Mar 11, 2026 | 165.95 | 166.20 | 155.22 | 156.45 | 156.24 | -5.67% | 8,103 |
| Mar 10, 2026 | 162.75 | 168.74 | 161.39 | 165.85 | 165.62 | 2.80% | 3,856 |
| Mar 9, 2026 | 155.05 | 161.33 | 151.50 | 161.33 | 161.10 | -0.21% | 3,649 |
| Mar 6, 2026 | 168.12 | 169.79 | 160.84 | 161.67 | 161.45 | -2.34% | 4,157 |
| Mar 5, 2026 | 162.95 | 167.30 | 161.03 | 165.54 | 165.31 | 1.70% | 9,739 |
| Mar 4, 2026 | 159.43 | 164.41 | 158.59 | 162.78 | 162.56 | 0.38% | 2,182 |
| Mar 3, 2026 | 165.42 | 166.48 | 153.01 | 162.16 | 161.94 | -2.95% | 48,388 |
| Mar 2, 2026 | 168.43 | 176.86 | 166.25 | 167.09 | 166.86 | -3.59% | 19,695 |
| Feb 27, 2026 | 176.00 | 178.39 | 170.93 | 173.32 | 173.08 | -0.77% | 4,543 |
| Feb 26, 2026 | 177.00 | 181.00 | 164.00 | 174.66 | 174.42 | 0.03% | 22,156 |
| Feb 25, 2026 | 171.36 | 175.19 | 168.72 | 174.60 | 174.36 | 2.06% | 5,326 |
| Feb 24, 2026 | 168.30 | 171.41 | 162.83 | 171.07 | 170.84 | 3.20% | 5,592 |
| Feb 23, 2026 | 169.16 | 172.00 | 165.10 | 165.76 | 165.53 | -2.88% | 5,203 |
| Feb 20, 2026 | 172.18 | 173.81 | 169.40 | 170.68 | 170.45 | -0.31% | 2,237 |
| Feb 19, 2026 | 171.45 | 173.00 | 168.10 | 171.21 | 170.98 | -0.05% | 2,434 |
| Feb 18, 2026 | 173.60 | 176.65 | 169.93 | 171.30 | 171.06 | -1.72% | 5,166 |
| Feb 17, 2026 | 172.64 | 176.66 | 168.83 | 174.30 | 174.06 | 2.18% | 8,891 |
| Feb 13, 2026 | 163.58 | 171.19 | 160.02 | 170.58 | 170.34 | 4.28% | 17,839 |
| Feb 12, 2026 | 162.00 | 166.28 | 157.94 | 163.58 | 163.36 | 2.15% | 5,459 |
| Feb 11, 2026 | 160.19 | 165.12 | 157.72 | 160.14 | 159.92 | 0.43% | 8,699 |
| Feb 10, 2026 | 154.50 | 161.44 | 153.75 | 159.45 | 159.23 | 3.92% | 16,835 |
| Feb 9, 2026 | 151.18 | 155.60 | 147.63 | 153.44 | 153.23 | 1.80% | 4,713 |
| Feb 6, 2026 | 142.21 | 152.46 | 140.05 | 150.73 | 150.52 | 6.18% | 17,454 |
| Feb 5, 2026 | 142.49 | 144.23 | 138.50 | 141.96 | 141.77 | 0.99% | 18,383 |
| Feb 4, 2026 | 153.73 | 155.00 | 139.32 | 140.57 | 140.38 | -7.07% | 45,968 |
| Feb 3, 2026 | 156.44 | 157.01 | 150.47 | 151.26 | 151.05 | -2.51% | 10,784 |
| Feb 2, 2026 | 154.38 | 162.58 | 153.70 | 155.16 | 154.95 | -2.19% | 31,916 |
| Jan 30, 2026 | 161.17 | 164.58 | 157.00 | 158.63 | 158.41 | -0.86% | 48,527 |
| Jan 29, 2026 | 166.23 | 167.97 | 158.81 | 160.01 | 159.79 | -3.36% | 4,902 |
| Jan 28, 2026 | 165.58 | 166.80 | 161.16 | 165.58 | 165.35 | 1.15% | 6,151 |
| Jan 27, 2026 | 160.50 | 163.86 | 158.85 | 163.70 | 163.48 | 2.47% | 5,151 |
| Jan 26, 2026 | 160.36 | 165.32 | 159.01 | 159.76 | 159.54 | -0.39% | 9,221 |
| Jan 23, 2026 | 161.00 | 162.64 | 158.00 | 160.38 | 160.16 | -0.90% | 3,602 |
| Jan 22, 2026 | 161.54 | 164.50 | 159.14 | 161.84 | 161.62 | 1.90% | 8,205 |
| Jan 21, 2026 | 158.55 | 161.20 | 153.83 | 158.82 | 158.60 | 0.35% | 7,007 |
| Jan 20, 2026 | 165.00 | 167.00 | 157.50 | 158.27 | 158.05 | -4.78% | 8,182 |
| Jan 16, 2026 | 183.53 | 185.50 | 163.20 | 166.21 | 165.98 | -7.96% | 18,531 |
| Jan 15, 2026 | 168.87 | 182.24 | 168.87 | 180.58 | 180.34 | 7.06% | 9,653 |
| Jan 14, 2026 | 171.75 | 173.12 | 166.04 | 168.68 | 168.45 | -3.17% | 16,551 |
| Jan 13, 2026 | 174.89 | 177.50 | 171.00 | 174.21 | 173.97 | -0.06% | 23,722 |
| Jan 12, 2026 | 169.70 | 176.57 | 164.00 | 174.30 | 174.07 | 4.56% | 24,540 |
| Jan 9, 2026 | 151.35 | 178.40 | 150.69 | 166.70 | 166.47 | 10.90% | 29,016 |
| Jan 8, 2026 | 156.00 | 156.99 | 149.33 | 150.32 | 150.11 | -3.51% | 10,862 |
| Jan 7, 2026 | 169.71 | 170.00 | 155.79 | 155.79 | 155.57 | -7.62% | 7,834 |
| Jan 6, 2026 | 170.80 | 172.43 | 163.92 | 168.64 | 168.41 | 3.04% | 8,654 |
| Jan 5, 2026 | 168.44 | 171.82 | 160.18 | 163.66 | 163.44 | -1.13% | 3,486 |
| Jan 2, 2026 | 162.70 | 169.25 | 162.50 | 165.53 | 165.30 | 1.85% | 2,074 |
| Dec 31, 2025 | 162.20 | 164.50 | 161.46 | 162.52 | 162.29 | 0.22% | 893 |
| Dec 30, 2025 | 161.17 | 164.10 | 161.12 | 162.15 | 161.93 | 0.26% | 1,561 |
| Dec 29, 2025 | 161.28 | 164.14 | 159.70 | 161.73 | 161.51 | -0.22% | 2,522 |
| Dec 24, 2025 | 162.11 | 162.54 | 159.76 | 162.08 | 161.86 | -0.61% | 7,606 |
| Dec 23, 2025 | 161.60 | 163.25 | 160.27 | 163.08 | 162.86 | 0.53% | 2,885 |
| Dec 22, 2025 | 164.01 | 165.00 | 161.01 | 162.22 | 161.99 | -1.62% | 2,818 |
| Dec 19, 2025 | 167.60 | 170.70 | 164.02 | 164.88 | 164.43 | 0.43% | 1,601 |
| Dec 18, 2025 | 163.09 | 171.20 | 161.14 | 164.18 | 163.73 | 2.07% | 20,654 |
| Dec 17, 2025 | 173.99 | 175.00 | 159.84 | 160.85 | 160.41 | -6.09% | 3,192 |
| Dec 16, 2025 | 166.30 | 173.58 | 165.43 | 171.29 | 170.82 | 1.46% | 825 |
| Dec 15, 2025 | 171.47 | 173.25 | 167.00 | 168.83 | 168.36 | -1.34% | 908 |
| Dec 12, 2025 | 174.06 | 179.81 | 167.98 | 171.13 | 170.65 | - | 3,217 |
| Dec 11, 2025 | 161.01 | 171.78 | 159.99 | 171.12 | 170.65 | 3.99% | 6,424 |
| Dec 10, 2025 | 165.53 | 165.89 | 158.65 | 164.56 | 164.11 | -0.71% | 8,844 |
| Dec 9, 2025 | 165.83 | 169.48 | 165.00 | 165.74 | 165.28 | 0.56% | 8,941 |
| Dec 8, 2025 | 167.24 | 168.95 | 164.28 | 164.81 | 164.36 | -2.05% | 5,196 |
| Dec 5, 2025 | 177.00 | 178.50 | 167.78 | 168.26 | 167.80 | -4.61% | 3,853 |
| Dec 4, 2025 | 171.28 | 178.04 | 171.20 | 176.40 | 175.92 | 1.88% | 2,522 |
| Dec 3, 2025 | 174.09 | 175.22 | 169.21 | 173.15 | 172.68 | -0.57% | 1,653 |
| Dec 2, 2025 | 174.69 | 177.55 | 171.71 | 174.15 | 173.67 | -1.16% | 3,892 |
| Dec 1, 2025 | 180.23 | 180.23 | 173.25 | 176.20 | 175.72 | -1.40% | 3,269 |