Wynnstay Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	630.00	630.00	620.00	630.00	554.42	2,000
2023-03-28	635.00	635.00	630.00	630.00	554.42	578
2023-03-27	635.00	635.00	635.00	635.00	558.82	0
2023-03-24	635.00	635.00	635.00	635.00	558.82	0
2023-03-23	635.00	635.00	635.00	635.00	558.82	0
2023-03-22	635.00	635.00	635.00	635.00	558.82	0
2023-03-21	635.00	635.00	635.00	635.00	558.82	0
2023-03-20	635.00	635.00	635.00	635.00	558.82	0
2023-03-17	635.00	635.00	635.00	635.00	558.82	0
2023-03-16	635.00	635.00	635.00	635.00	558.82	0
2023-03-15	635.00	648.50	623.00	635.00	558.82	288
2023-03-14	635.00	635.00	635.00	635.00	558.82	0
2023-03-13	635.00	635.00	635.00	635.00	558.82	0
2023-03-10	635.00	635.00	635.00	635.00	558.82	0
2023-03-09	635.00	635.00	622.00	635.00	558.82	1,281
2023-03-08	645.00	645.00	645.00	645.00	567.63	0
2023-03-07	645.00	645.00	645.00	645.00	567.63	0
2023-03-06	645.00	645.00	645.00	645.00	567.63	0
2023-03-03	645.00	667.00	620.00	645.00	567.63	601
2023-03-02	645.00	645.00	645.00	645.00	567.63	0
2023-03-01	645.00	667.00	645.00	645.00	567.63	117
2023-02-28	645.00	645.00	645.00	645.00	567.63	0
2023-02-27	645.00	645.00	645.00	645.00	567.63	0
2023-02-24	645.00	645.00	625.00	645.00	567.63	100
2023-02-23	645.00	645.00	645.00	645.00	567.63	0
2023-02-22	645.00	645.00	645.00	645.00	567.63	0
2023-02-21	645.00	645.00	645.00	645.00	567.63	0
2023-02-20	645.00	667.00	645.00	645.00	567.63	350
2023-02-17	645.00	670.00	645.00	645.00	567.63	1
2023-02-16	645.00	670.00	645.00	645.00	567.63	1
2023-02-15	645.00	667.00	645.00	645.00	567.63	32
2023-02-14	645.00	645.00	645.00	645.00	567.63	0
2023-02-13	645.00	667.00	645.00	645.00	567.63	148
2023-02-10	645.00	645.00	645.00	645.00	567.63	0
2023-02-09	645.00	645.00	645.00	645.00	567.63	0
2023-02-08	645.00	667.00	645.00	645.00	567.63	600
2023-02-07	645.00	645.00	645.00	645.00	567.63	0
2023-02-06	645.00	645.00	645.00	645.00	567.63	0
2023-02-03	645.00	645.00	625.00	645.00	567.63	5
2023-02-02	645.00	645.00	645.00	645.00	567.63	0
2023-02-01	645.00	667.50	645.00	645.00	567.63	21
2023-01-31	645.00	645.00	645.00	645.00	567.63	0
2023-01-30	645.00	645.00	645.00	645.00	567.63	0
2023-01-27	645.00	667.50	645.00	645.00	567.63	75
2023-01-26	645.00	648.50	645.00	645.00	567.63	1,527
2023-01-25	648.50	648.50	610.00	635.00	558.82	8,000
2023-01-24	650.00	650.00	650.00	650.00	572.03	0
2023-01-23	650.00	650.00	650.00	650.00	572.03	0
2023-01-20	650.00	650.00	620.00	650.00	572.03	1
2023-01-19	650.00	650.00	650.00	650.00	572.03	0
2023-01-18	650.00	674.00	650.00	650.00	572.03	32
2023-01-17	650.00	650.00	650.00	650.00	572.03	0
2023-01-16	650.00	650.00	620.00	650.00	572.03	4,781
2023-01-13	665.00	665.00	665.00	665.00	585.23	0
2023-01-12	675.00	680.00	650.00	665.00	585.23	1,781
2023-01-11	675.00	675.00	675.00	675.00	594.03	0
2023-01-10	675.00	675.00	675.00	675.00	594.03	0
2023-01-09	675.00	675.00	650.00	675.00	594.03	3
2023-01-06	675.00	675.00	675.00	675.00	594.03	0
2023-01-05	675.00	675.00	675.00	675.00	594.03	0

← NewerPage 16 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.