Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-08 | 690.00 | 690.00 | 684.00 | 690.00 | 628.91 | 1,022 |
| 2024-03-07 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 0 |
| 2024-03-06 | 685.00 | 685.00 | 683.00 | 685.00 | 624.35 | 1,024 |
| 2024-03-05 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-03-04 | 685.00 | 685.00 | 683.00 | 685.00 | 624.35 | 300 |
| 2024-03-01 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-02-29 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-02-28 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-02-27 | 685.00 | 685.00 | 684.00 | 685.00 | 624.35 | 200 |
| 2024-02-26 | 685.00 | 685.00 | 685.00 | 685.00 | 624.35 | 0 |
| 2024-02-23 | 683.00 | 685.00 | 683.00 | 685.00 | 624.35 | 1,350 |
| 2024-02-22 | 670.00 | 670.00 | 670.00 | 670.00 | 610.68 | 0 |
| 2024-02-21 | 670.00 | 670.00 | 670.00 | 670.00 | 610.68 | 0 |
| 2024-02-20 | 670.00 | 670.00 | 670.00 | 670.00 | 610.68 | 0 |
| 2024-02-19 | 670.00 | 690.00 | 670.00 | 670.00 | 610.68 | 2 |
| 2024-02-16 | 670.00 | 670.00 | 670.00 | 670.00 | 610.68 | 0 |
| 2024-02-15 | 670.00 | 670.00 | 670.00 | 670.00 | 610.68 | 0 |
| 2024-02-14 | 670.00 | 684.00 | 670.00 | 670.00 | 610.68 | 1,300 |
| 2024-02-13 | 680.00 | 710.00 | 660.00 | 680.00 | 619.80 | 4,295 |
| 2024-02-12 | 680.00 | 700.00 | 680.00 | 680.00 | 619.80 | 936 |
| 2024-02-09 | 680.00 | 697.60 | 680.00 | 680.00 | 619.80 | 715 |
| 2024-02-08 | 680.00 | 695.00 | 680.00 | 680.00 | 619.80 | 1,723 |
| 2024-02-07 | 695.00 | 695.00 | 660.00 | 685.00 | 624.35 | 8,126 |
| 2024-02-06 | 695.00 | 695.00 | 695.00 | 695.00 | 633.47 | 0 |
| 2024-02-05 | 695.00 | 695.00 | 695.00 | 695.00 | 633.47 | 0 |
| 2024-02-02 | 695.00 | 695.00 | 695.00 | 695.00 | 633.47 | 0 |
| 2024-02-01 | 695.00 | 695.00 | 695.00 | 695.00 | 633.47 | 0 |
| 2024-01-31 | 695.00 | 695.00 | 695.00 | 695.00 | 633.47 | 0 |
| 2024-01-30 | 695.00 | 695.00 | 695.00 | 695.00 | 633.47 | 0 |
| 2024-01-29 | 695.00 | 695.00 | 695.00 | 695.00 | 633.47 | 0 |
| 2024-01-26 | 695.00 | 695.00 | 695.00 | 695.00 | 633.47 | 0 |
| 2024-01-25 | 707.50 | 719.00 | 695.00 | 695.00 | 633.47 | 2,000 |
| 2024-01-24 | 707.50 | 707.50 | 690.00 | 707.50 | 644.86 | 3,750 |
| 2024-01-23 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-22 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-19 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-18 | 707.50 | 707.50 | 697.00 | 707.50 | 644.86 | 1,000 |
| 2024-01-17 | 707.50 | 721.00 | 707.50 | 707.50 | 644.86 | 4 |
| 2024-01-16 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-15 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-12 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-11 | 707.50 | 721.00 | 707.50 | 707.50 | 644.86 | 32 |
| 2024-01-10 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-09 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-08 | 707.50 | 710.00 | 707.50 | 707.50 | 644.86 | 3 |
| 2024-01-05 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-04 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-03 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2024-01-02 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2023-12-29 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2023-12-28 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2023-12-27 | 707.50 | 725.00 | 707.50 | 707.50 | 644.86 | 1 |
| 2023-12-22 | 707.50 | 707.50 | 707.50 | 707.50 | 644.86 | 0 |
| 2023-12-21 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | 69 |
| 2023-12-20 | 700.00 | 710.00 | 700.00 | 700.00 | 638.03 | 274 |
| 2023-12-19 | 700.00 | 707.00 | 700.00 | 700.00 | 638.03 | 7,338 |
| 2023-12-18 | 700.00 | 707.00 | 700.00 | 700.00 | 638.03 | 261 |
| 2023-12-15 | 700.00 | 707.00 | 700.00 | 700.00 | 638.03 | 329 |
| 2023-12-14 | 700.00 | 700.00 | 700.00 | 700.00 | 638.03 | 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.