Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 675.00 | 700.00 | 675.00 | 675.00 | 594.03 | 23 |
| 2023-01-03 | 675.00 | 700.00 | 675.00 | 675.00 | 594.03 | 1 |
| 2022-12-30 | 675.00 | 675.00 | 675.00 | 675.00 | 594.03 | 0 |
| 2022-12-29 | 675.00 | 675.00 | 675.00 | 675.00 | 594.03 | 0 |
| 2022-12-28 | 675.00 | 675.00 | 675.00 | 675.00 | 594.03 | 0 |
| 2022-12-23 | 675.00 | 675.00 | 650.50 | 675.00 | 594.03 | 250 |
| 2022-12-22 | 675.00 | 675.00 | 675.00 | 675.00 | 594.03 | 0 |
| 2022-12-21 | 675.00 | 694.00 | 675.00 | 675.00 | 594.03 | 31 |
| 2022-12-20 | 675.00 | 694.00 | 675.00 | 675.00 | 594.03 | 100 |
| 2022-12-19 | 675.00 | 694.00 | 675.00 | 675.00 | 594.03 | 11 |
| 2022-12-16 | 675.00 | 675.00 | 675.00 | 675.00 | 594.03 | 0 |
| 2022-12-15 | 675.00 | 675.00 | 675.00 | 675.00 | 594.03 | 0 |
| 2022-12-14 | 675.00 | 675.00 | 650.00 | 675.00 | 594.03 | 2,000 |
| 2022-12-13 | 680.00 | 680.00 | 680.00 | 680.00 | 598.43 | 0 |
| 2022-12-12 | 670.00 | 710.00 | 655.00 | 680.00 | 598.43 | 2,845 |
| 2022-12-09 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-12-08 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-12-07 | 670.00 | 710.00 | 670.00 | 670.00 | 589.63 | 20 |
| 2022-12-06 | 670.00 | 670.00 | 630.80 | 670.00 | 589.63 | 250 |
| 2022-12-05 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-12-02 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-12-01 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-30 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-29 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-28 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-25 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-24 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-23 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-22 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-21 | 670.00 | 710.00 | 670.00 | 670.00 | 589.63 | 421 |
| 2022-11-18 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-17 | 670.00 | 670.00 | 670.00 | 670.00 | 589.63 | 0 |
| 2022-11-16 | 670.00 | 710.00 | 670.00 | 670.00 | 581.71 | 16 |
| 2022-11-15 | 670.00 | 670.00 | 670.00 | 670.00 | 581.71 | 0 |
| 2022-11-14 | 670.00 | 670.00 | 670.00 | 670.00 | 581.71 | 0 |
| 2022-11-11 | 670.00 | 670.00 | 670.00 | 670.00 | 581.71 | 0 |
| 2022-11-10 | 670.00 | 670.00 | 670.00 | 670.00 | 581.71 | 0 |
| 2022-11-09 | 670.00 | 670.00 | 638.00 | 670.00 | 581.71 | 250 |
| 2022-11-08 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-11-07 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-11-04 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-11-03 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-11-02 | 645.00 | 672.00 | 645.00 | 645.00 | 560.00 | 169 |
| 2022-11-01 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-31 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-28 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-27 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-26 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-25 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-24 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-21 | 645.00 | 680.00 | 645.00 | 645.00 | 560.00 | 1 |
| 2022-10-20 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-19 | 645.00 | 672.00 | 645.00 | 645.00 | 560.00 | 1,003 |
| 2022-10-18 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-17 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-14 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-13 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-12 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-11 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-10 | 645.00 | 645.00 | 612.00 | 645.00 | 560.00 | 200 |
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.