Wynnstay Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	692.50	692.50	692.50	692.50	609.43	0
2023-06-27	700.00	725.00	700.00	700.00	616.03	8
2023-06-26	692.50	692.50	663.25	692.50	609.43	729
2023-06-23	692.50	721.75	692.50	692.50	609.43	1,019
2023-06-22	675.00	700.00	662.50	675.00	594.03	2,004
2023-06-21	675.00	700.00	675.00	675.00	594.03	6
2023-06-20	675.00	675.00	675.00	675.00	594.03	0
2023-06-19	675.00	700.00	675.00	675.00	594.03	45
2023-06-16	675.00	675.00	675.00	675.00	594.03	0
2023-06-15	675.00	700.00	675.00	675.00	594.03	200
2023-06-14	675.00	675.00	675.00	675.00	594.03	0
2023-06-13	675.00	675.00	675.00	675.00	594.03	0
2023-06-12	675.00	675.00	675.00	675.00	594.03	0
2023-06-09	675.00	675.00	675.00	675.00	594.03	0
2023-06-08	675.00	675.00	675.00	675.00	594.03	0
2023-06-07	675.00	675.00	650.00	675.00	594.03	20
2023-06-06	675.00	700.00	675.00	675.00	594.03	156
2023-06-05	675.00	675.00	660.00	675.00	594.03	12
2023-06-02	675.00	675.00	675.00	675.00	594.03	0
2023-06-01	675.00	675.00	650.00	675.00	594.03	1
2023-05-31	675.00	675.00	675.00	675.00	594.03	0
2023-05-30	675.00	675.00	675.00	675.00	594.03	0
2023-05-26	675.00	675.00	675.00	675.00	594.03	0
2023-05-25	675.00	675.00	675.00	675.00	594.03	0
2023-05-24	675.00	675.00	675.00	675.00	594.03	0
2023-05-23	675.00	675.00	675.00	675.00	594.03	0
2023-05-22	675.00	690.00	675.00	675.00	594.03	400
2023-05-19	665.00	665.00	665.00	665.00	585.23	0
2023-05-18	665.00	665.00	665.00	665.00	585.23	0
2023-05-17	665.00	690.00	665.00	665.00	585.23	2,006
2023-05-16	650.00	680.00	620.00	650.00	572.03	3,700
2023-05-15	650.00	675.00	650.00	650.00	572.03	2,000
2023-05-12	630.00	630.00	630.00	630.00	554.42	0
2023-05-11	630.00	630.00	630.00	630.00	554.42	0
2023-05-10	630.00	630.00	630.00	630.00	554.42	0
2023-05-09	630.00	630.00	630.00	630.00	554.42	0
2023-05-05	630.00	630.00	623.00	630.00	554.42	621
2023-05-04	630.00	630.00	630.00	630.00	554.42	0
2023-05-03	630.00	650.00	630.00	630.00	554.42	21
2023-05-02	630.00	630.00	630.00	630.00	554.42	0
2023-04-28	630.00	646.00	610.00	630.00	554.42	199
2023-04-27	630.00	630.00	630.00	630.00	554.42	0
2023-04-26	630.00	630.00	630.00	630.00	554.42	0
2023-04-25	630.00	630.00	630.00	630.00	554.42	0
2023-04-24	625.00	630.00	625.00	630.00	554.42	1,000
2023-04-21	622.50	623.00	622.50	622.50	547.82	500
2023-04-20	622.50	622.50	622.50	622.50	547.82	0
2023-04-19	622.50	634.75	622.50	622.50	547.82	3
2023-04-18	627.50	660.00	622.50	622.50	547.82	700
2023-04-17	627.50	627.50	627.50	627.50	552.22	0
2023-04-14	627.50	627.50	627.50	627.50	552.22	0
2023-04-13	627.50	627.50	627.50	627.50	552.22	0
2023-04-12	627.50	627.50	627.50	627.50	552.22	0
2023-04-11	627.50	660.00	627.50	627.50	552.22	566
2023-04-06	627.50	627.50	627.50	627.50	552.22	0
2023-04-05	627.50	645.00	627.50	627.50	552.22	22
2023-04-04	627.50	627.50	627.50	627.50	552.22	0
2023-04-03	630.00	645.00	623.00	635.00	558.82	2,266
2023-03-31	630.00	630.00	630.00	630.00	554.42	0
2023-03-30	630.00	630.00	630.00	630.00	554.42	0

← NewerPage 15 of 22 · 1,267 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.