Wynnstay Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	690.00	707.00	690.00	690.00	620.67	3
2023-09-19	690.00	710.00	690.00	690.00	620.67	1
2023-09-18	685.00	690.00	680.00	690.00	620.67	3
2023-09-15	690.00	690.00	690.00	690.00	620.67	0
2023-09-14	690.00	690.00	675.00	690.00	620.67	2,229
2023-09-13	690.00	690.00	690.00	690.00	620.67	0
2023-09-12	690.00	710.00	670.00	690.00	620.67	119
2023-09-11	690.00	690.00	690.00	690.00	620.67	0
2023-09-08	690.00	710.00	690.00	690.00	620.67	1,000
2023-09-07	690.00	709.60	674.00	690.00	620.67	1,297
2023-09-06	690.00	690.00	690.00	690.00	620.67	0
2023-09-05	690.00	690.00	690.00	690.00	620.67	0
2023-09-04	690.00	690.00	670.00	690.00	620.67	87
2023-09-01	690.00	690.00	690.00	690.00	620.67	0
2023-08-31	690.00	710.00	673.00	690.00	620.67	73
2023-08-30	690.00	690.00	690.00	690.00	620.67	0
2023-08-29	690.00	690.00	675.00	690.00	620.67	1,500
2023-08-25	690.00	690.00	690.00	690.00	620.67	0
2023-08-24	690.00	710.00	690.00	690.00	620.67	58
2023-08-23	690.00	690.00	670.00	690.00	620.67	60
2023-08-22	690.00	690.00	690.00	690.00	620.67	0
2023-08-21	685.00	685.00	685.00	685.00	616.17	0
2023-08-18	685.00	685.00	669.00	685.00	616.17	250
2023-08-17	685.00	685.00	685.00	685.00	616.17	0
2023-08-16	685.00	707.00	685.00	685.00	616.17	3
2023-08-15	685.00	685.00	685.00	685.00	616.17	0
2023-08-14	685.00	685.00	669.00	685.00	616.17	267
2023-08-11	685.00	685.00	685.00	685.00	616.17	0
2023-08-10	685.00	685.00	685.00	685.00	616.17	0
2023-08-09	685.00	694.00	660.00	660.00	593.69	9,634
2023-08-08	685.00	685.00	685.00	685.00	616.17	0
2023-08-07	697.50	697.50	697.50	697.50	627.42	0
2023-08-04	697.50	697.50	695.00	697.50	627.42	250
2023-08-03	690.00	720.00	690.00	697.50	627.42	3,000
2023-08-02	680.00	700.00	660.00	680.00	611.68	1,520
2023-08-01	680.00	680.00	680.00	680.00	611.68	0
2023-07-31	680.00	680.00	680.00	680.00	611.68	0
2023-07-28	680.00	700.00	680.00	680.00	611.68	336
2023-07-27	675.00	695.00	675.00	675.00	607.18	268
2023-07-26	675.00	695.00	675.00	675.00	607.18	128
2023-07-25	670.00	695.00	658.50	675.00	607.18	1,215
2023-07-24	670.00	670.00	670.00	670.00	602.68	0
2023-07-21	670.00	670.00	670.00	670.00	602.68	0
2023-07-20	670.00	692.00	670.00	670.00	602.68	1,500
2023-07-19	670.00	695.00	670.00	670.00	602.68	3
2023-07-18	670.00	670.00	670.00	670.00	602.68	0
2023-07-17	670.00	692.00	670.00	670.00	602.68	1,479
2023-07-14	675.00	675.00	675.00	675.00	607.18	0
2023-07-13	675.00	692.00	675.00	675.00	607.18	300
2023-07-12	675.00	675.00	675.00	675.00	607.18	0
2023-07-11	675.00	675.00	652.50	675.00	607.18	348
2023-07-10	675.00	675.00	675.00	675.00	607.18	0
2023-07-07	675.00	675.00	675.00	675.00	607.18	0
2023-07-06	675.00	675.00	675.00	675.00	607.18	0
2023-07-05	675.00	695.00	675.00	675.00	607.18	20
2023-07-04	675.00	675.00	675.00	675.00	607.18	0
2023-07-03	692.50	700.00	650.00	675.00	607.18	503
2023-06-30	692.50	692.50	692.50	692.50	622.92	0
2023-06-29	692.50	692.50	692.50	692.50	622.92	0
2023-06-28	692.50	692.50	692.50	692.50	609.43	0

← NewerPage 14 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.