Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 675.00 | 680.00 | 675.00 | 675.00 | 615.24 | 200 |
| 2024-06-06 | 675.00 | 681.00 | 652.50 | 675.00 | 615.24 | 1,200 |
| 2024-06-05 | 625.00 | 625.00 | 625.00 | 625.00 | 569.67 | 116 |
| 2024-06-04 | 675.00 | 681.00 | 655.00 | 675.00 | 615.24 | 705 |
| 2024-06-03 | 675.00 | 675.00 | 675.00 | 675.00 | 615.24 | 0 |
| 2024-05-31 | 675.00 | 675.00 | 675.00 | 675.00 | 615.24 | 0 |
| 2024-05-30 | 675.00 | 675.00 | 675.00 | 675.00 | 615.24 | 0 |
| 2024-05-29 | 675.00 | 675.00 | 675.00 | 675.00 | 615.24 | 0 |
| 2024-05-28 | 685.00 | 698.00 | 675.00 | 675.00 | 615.24 | 290 |
| 2024-05-24 | 685.00 | 685.00 | 670.00 | 685.00 | 624.35 | 182 |
| 2024-05-23 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 1 |
| 2024-05-22 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-21 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-20 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-17 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-16 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-15 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-14 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-13 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-10 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-09 | 685.00 | 685.00 | 672.00 | 685.00 | 624.35 | 145 |
| 2024-05-08 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-07 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-05-03 | 680.00 | 715.00 | 670.00 | 685.00 | 624.35 | 2,060 |
| 2024-05-02 | 680.00 | 680.00 | 680.00 | 680.00 | 619.80 | 0 |
| 2024-05-01 | 673.00 | 687.00 | 673.00 | 680.00 | 619.80 | 7,582 |
| 2024-04-30 | 675.00 | 700.00 | 650.00 | 700.00 | 638.03 | 6,241 |
| 2024-04-29 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-04-26 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-25 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-24 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-23 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-22 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-19 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-18 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-17 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-16 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-15 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-12 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-11 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-10 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-09 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-08 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-05 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-04 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-03 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-04-02 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-28 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-27 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-26 | 690.00 | 690.00 | 675.00 | 690.00 | 628.91 | 1 |
| 2024-03-25 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-22 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-21 | 690.00 | 690.00 | 675.00 | 690.00 | 628.91 | 727 |
| 2024-03-20 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-19 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-18 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-15 | 690.00 | 690.00 | 684.00 | 690.00 | 628.91 | 1,534 |
| 2024-03-14 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-13 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-12 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
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.