Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-08-30 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-08-29 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-08-28 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-08-27 | 685.00 | 685.00 | 680.00 | 685.00 | 639.40 | 94 |
| 2024-08-23 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-08-22 | 690.00 | 730.00 | 680.00 | 705.00 | 658.07 | 836 |
| 2024-08-21 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-08-20 | 690.00 | 690.00 | 675.00 | 690.00 | 644.07 | 75 |
| 2024-08-19 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-08-16 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-08-15 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-08-14 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-08-13 | 690.00 | 700.00 | 690.00 | 690.00 | 644.07 | 5 |
| 2024-08-12 | 690.00 | 690.00 | 675.00 | 690.00 | 644.07 | 45 |
| 2024-08-09 | 675.00 | 690.00 | 675.00 | 690.00 | 644.07 | 2,800 |
| 2024-08-08 | 670.00 | 680.00 | 670.00 | 670.00 | 625.40 | 1,550 |
| 2024-08-07 | 670.00 | 670.00 | 670.00 | 670.00 | 625.40 | 0 |
| 2024-08-06 | 670.00 | 689.60 | 670.00 | 670.00 | 625.40 | 750 |
| 2024-08-05 | 670.00 | 670.00 | 670.00 | 670.00 | 625.40 | 0 |
| 2024-08-02 | 670.00 | 685.00 | 650.00 | 670.00 | 625.40 | 1,450 |
| 2024-08-01 | 695.00 | 718.00 | 650.00 | 670.00 | 625.40 | 10,471 |
| 2024-07-31 | 695.00 | 695.00 | 695.00 | 695.00 | 648.73 | 0 |
| 2024-07-30 | 695.00 | 720.00 | 686.00 | 695.00 | 648.73 | 566 |
| 2024-07-29 | 695.00 | 695.00 | 695.00 | 695.00 | 648.73 | 0 |
| 2024-07-26 | 695.00 | 695.00 | 695.00 | 695.00 | 648.73 | 0 |
| 2024-07-25 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-07-24 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-07-23 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-07-22 | 690.00 | 708.00 | 690.00 | 690.00 | 644.07 | 704 |
| 2024-07-19 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-07-18 | 690.00 | 708.00 | 690.00 | 690.00 | 644.07 | 150 |
| 2024-07-17 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-07-16 | 690.00 | 700.00 | 690.00 | 690.00 | 644.07 | 1,427 |
| 2024-07-15 | 690.00 | 690.00 | 690.00 | 690.00 | 644.07 | 0 |
| 2024-07-12 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-07-11 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-07-10 | 680.00 | 680.00 | 660.00 | 680.00 | 634.73 | 1,755 |
| 2024-07-09 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-07-08 | 680.00 | 687.00 | 680.00 | 680.00 | 634.73 | 375 |
| 2024-07-05 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-07-04 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-07-03 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-07-02 | 675.00 | 675.00 | 660.00 | 660.00 | 616.06 | 102 |
| 2024-07-01 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-06-28 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-06-27 | 680.00 | 680.00 | 666.00 | 680.00 | 634.73 | 100 |
| 2024-06-26 | 680.00 | 680.00 | 666.00 | 680.00 | 634.73 | 100 |
| 2024-06-25 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-06-24 | 680.00 | 680.00 | 666.00 | 680.00 | 634.73 | 100 |
| 2024-06-21 | 680.00 | 680.00 | 680.00 | 680.00 | 634.73 | 0 |
| 2024-06-20 | 680.00 | 684.00 | 680.00 | 680.00 | 634.73 | 2,922 |
| 2024-06-19 | 680.00 | 687.00 | 680.00 | 680.00 | 619.80 | 200 |
| 2024-06-18 | 680.00 | 680.00 | 666.00 | 680.00 | 619.80 | 162 |
| 2024-06-17 | 680.00 | 688.00 | 680.00 | 680.00 | 619.80 | 800 |
| 2024-06-14 | 680.00 | 680.00 | 680.00 | 680.00 | 619.80 | 0 |
| 2024-06-13 | 680.00 | 680.00 | 680.00 | 680.00 | 619.80 | 0 |
| 2024-06-12 | 680.00 | 688.00 | 680.00 | 680.00 | 619.80 | 1,200 |
| 2024-06-11 | 675.00 | 675.00 | 655.00 | 675.00 | 615.24 | 281 |
| 2024-06-10 | 675.00 | 680.00 | 655.00 | 675.00 | 615.24 | 581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1800 GBP |
| 2025-11-13 | 0.1050 GBP |
| 2025-06-26 | 0.1700 GBP |
| 2024-11-14 | 0.1000 GBP |
| 2024-06-20 | 0.1600 GBP |
| 2023-11-16 | 0.0950 GBP |
| 2023-06-29 | 0.1500 GBP |
| 2022-11-17 | 0.0900 GBP |
| 2022-06-30 | 0.1400 GBP |
| 2021-12-02 | 0.0850 GBP |
| 2021-12-01 | 6.3368 GBP |
| 2021-07-08 | 0.1300 GBP |
| 2020-12-03 | 0.0800 GBP |
| 2020-06-18 | 0.0750 GBP |
| 2019-11-21 | 0.0750 GBP |
| 2019-06-20 | 0.1200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.