Wynnstay Properties PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	700.00	700.00	700.00	700.00	638.03	0
2023-12-12	700.00	720.00	700.00	700.00	638.03	1,337
2023-12-11	700.00	700.00	690.00	700.00	638.03	38
2023-12-08	700.00	707.00	700.00	700.00	638.03	1,145
2023-12-07	700.00	710.00	700.00	700.00	638.03	1,478
2023-12-06	700.00	700.00	700.00	700.00	638.03	0
2023-12-05	707.00	707.00	690.00	700.00	638.03	1,275
2023-12-04	700.00	707.00	690.00	700.00	638.03	1,201
2023-12-01	700.00	707.00	700.00	700.00	638.03	2,650
2023-11-30	710.00	710.00	710.00	710.00	647.14	8,181
2023-11-29	730.00	730.00	730.00	730.00	665.37	0
2023-11-28	730.00	730.00	730.00	730.00	665.37	0
2023-11-27	730.00	730.00	730.00	730.00	665.37	0
2023-11-24	730.00	730.00	730.00	730.00	665.37	0
2023-11-23	730.00	730.00	730.00	730.00	665.37	0
2023-11-22	730.00	730.00	730.00	730.00	665.37	0
2023-11-21	730.00	730.00	730.00	730.00	665.37	0
2023-11-20	725.00	740.00	725.00	730.00	665.37	427
2023-11-17	715.00	739.40	710.00	710.00	647.14	599
2023-11-16	715.00	715.00	715.00	715.00	651.70	0
2023-11-15	725.00	749.00	725.00	725.00	652.15	16
2023-11-14	725.00	725.00	725.00	725.00	652.15	0
2023-11-13	690.00	725.00	670.00	725.00	652.15	157
2023-11-10	690.00	710.00	690.00	690.00	620.67	1
2023-11-09	700.00	700.00	700.00	700.00	629.67	9
2023-11-08	690.00	710.00	690.00	690.00	620.67	1,766
2023-11-07	680.00	680.00	680.00	680.00	611.68	0
2023-11-06	680.00	680.00	680.00	680.00	611.68	0
2023-11-03	680.00	680.00	680.00	680.00	611.68	0
2023-11-02	680.00	680.00	680.00	680.00	611.68	0
2023-11-01	680.00	680.00	680.00	680.00	611.68	0
2023-10-31	680.00	680.00	680.00	680.00	611.68	0
2023-10-30	680.00	680.00	680.00	680.00	611.68	0
2023-10-27	680.00	680.00	680.00	680.00	611.68	0
2023-10-26	680.00	680.00	680.00	680.00	611.68	0
2023-10-25	680.00	680.00	678.00	680.00	611.68	940
2023-10-24	690.00	690.00	690.00	690.00	620.67	0
2023-10-23	690.00	690.00	690.00	690.00	620.67	0
2023-10-20	690.00	690.00	690.00	690.00	620.67	0
2023-10-19	690.00	690.00	690.00	690.00	620.67	0
2023-10-18	690.00	700.00	690.00	690.00	620.67	2,003
2023-10-17	680.00	680.00	680.00	680.00	611.68	0
2023-10-16	680.00	680.00	680.00	680.00	611.68	0
2023-10-13	680.00	695.00	680.00	680.00	611.68	89
2023-10-12	680.00	699.60	680.00	680.00	611.68	141
2023-10-11	680.00	680.00	680.00	680.00	611.68	0
2023-10-10	680.00	680.00	680.00	680.00	611.68	0
2023-10-09	680.00	680.00	680.00	680.00	611.68	0
2023-10-06	680.00	680.00	680.00	680.00	611.68	0
2023-10-05	685.00	707.00	678.00	690.00	620.67	3,450
2023-10-04	690.00	690.00	690.00	690.00	620.67	0
2023-10-03	690.00	690.00	670.00	690.00	620.67	1
2023-10-02	690.00	690.00	675.00	690.00	620.67	1,000
2023-09-29	690.00	690.00	690.00	690.00	620.67	0
2023-09-28	690.00	690.00	690.00	690.00	620.67	0
2023-09-27	690.00	690.00	690.00	690.00	620.67	0
2023-09-26	690.00	690.00	690.00	690.00	620.67	0
2023-09-25	690.00	690.00	690.00	690.00	620.67	0
2023-09-22	690.00	690.00	690.00	690.00	620.67	0
2023-09-21	690.00	690.00	690.00	690.00	620.67	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.