Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-06 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-05 | 645.00 | 666.00 | 645.00 | 645.00 | 560.00 | 21 |
| 2022-10-04 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-10-03 | 645.00 | 645.00 | 645.00 | 645.00 | 560.00 | 0 |
| 2022-09-30 | 650.00 | 650.00 | 650.00 | 650.00 | 564.34 | 0 |
| 2022-09-29 | 655.00 | 655.00 | 650.00 | 655.00 | 568.68 | 500 |
| 2022-09-28 | 665.00 | 665.00 | 665.00 | 665.00 | 577.36 | 0 |
| 2022-09-27 | 665.00 | 665.00 | 665.00 | 665.00 | 577.36 | 0 |
| 2022-09-26 | 665.00 | 665.00 | 660.00 | 665.00 | 577.36 | 819 |
| 2022-09-23 | 675.00 | 675.00 | 675.00 | 675.00 | 586.05 | 0 |
| 2022-09-22 | 675.00 | 675.00 | 675.00 | 675.00 | 586.05 | 0 |
| 2022-09-21 | 675.00 | 685.00 | 675.00 | 675.00 | 586.05 | 3 |
| 2022-09-20 | 675.00 | 675.00 | 675.00 | 675.00 | 586.05 | 0 |
| 2022-09-16 | 675.00 | 675.00 | 675.00 | 675.00 | 586.05 | 0 |
| 2022-09-15 | 680.00 | 680.00 | 680.00 | 680.00 | 590.39 | 0 |
| 2022-09-14 | 680.00 | 680.00 | 680.00 | 680.00 | 590.39 | 0 |
| 2022-09-13 | 680.00 | 680.00 | 680.00 | 680.00 | 590.39 | 0 |
| 2022-09-12 | 680.00 | 680.00 | 680.00 | 680.00 | 590.39 | 0 |
| 2022-09-09 | 680.00 | 680.00 | 680.00 | 680.00 | 590.39 | 0 |
| 2022-09-08 | 680.00 | 700.00 | 680.00 | 680.00 | 590.39 | 2,000 |
| 2022-09-07 | 680.00 | 685.00 | 650.60 | 680.00 | 590.39 | 645 |
| 2022-09-06 | 680.00 | 680.00 | 680.00 | 680.00 | 590.39 | 0 |
| 2022-09-05 | 685.00 | 685.00 | 685.00 | 685.00 | 594.73 | 0 |
| 2022-09-02 | 685.00 | 685.00 | 660.00 | 685.00 | 594.73 | 62 |
| 2022-09-01 | 685.00 | 685.00 | 685.00 | 685.00 | 594.73 | 0 |
| 2022-08-31 | 685.00 | 685.00 | 685.00 | 685.00 | 594.73 | 0 |
| 2022-08-30 | 685.00 | 685.00 | 685.00 | 685.00 | 594.73 | 0 |
| 2022-08-26 | 685.00 | 685.00 | 685.00 | 685.00 | 594.73 | 0 |
| 2022-08-25 | 685.00 | 685.00 | 685.00 | 685.00 | 594.73 | 0 |
| 2022-08-24 | 685.00 | 685.00 | 685.00 | 685.00 | 594.73 | 0 |
| 2022-08-23 | 685.00 | 685.00 | 650.00 | 685.00 | 594.73 | 626 |
| 2022-08-22 | 690.00 | 690.00 | 670.00 | 690.00 | 599.07 | 500 |
| 2022-08-19 | 695.00 | 695.00 | 695.00 | 695.00 | 603.41 | 0 |
| 2022-08-18 | 695.00 | 695.00 | 670.00 | 695.00 | 603.41 | 250 |
| 2022-08-17 | 695.00 | 715.00 | 695.00 | 695.00 | 603.41 | 142 |
| 2022-08-16 | 695.00 | 695.00 | 695.00 | 695.00 | 603.41 | 0 |
| 2022-08-15 | 695.00 | 695.00 | 671.00 | 695.00 | 603.41 | 2,500 |
| 2022-08-12 | 695.00 | 695.00 | 695.00 | 695.00 | 603.41 | 0 |
| 2022-08-11 | 695.00 | 719.00 | 695.00 | 695.00 | 603.41 | 91 |
| 2022-08-10 | 695.00 | 695.00 | 695.00 | 695.00 | 603.41 | 0 |
| 2022-08-09 | 695.00 | 695.00 | 695.00 | 695.00 | 603.41 | 0 |
| 2022-08-08 | 695.00 | 695.00 | 695.00 | 695.00 | 603.41 | 0 |
| 2022-08-05 | 695.00 | 695.00 | 695.00 | 695.00 | 603.41 | 0 |
| 2022-08-04 | 695.00 | 695.00 | 695.00 | 695.00 | 603.41 | 0 |
| 2022-08-03 | 695.00 | 695.00 | 675.00 | 695.00 | 603.41 | 1,000 |
| 2022-08-02 | 725.00 | 725.00 | 725.00 | 725.00 | 629.46 | 0 |
| 2022-08-01 | 725.00 | 725.00 | 712.50 | 725.00 | 629.46 | 5,000 |
| 2022-07-29 | 725.00 | 738.00 | 710.00 | 725.00 | 629.46 | 2,537 |
| 2022-07-28 | 725.00 | 750.00 | 725.00 | 725.00 | 629.46 | 2,080 |
| 2022-07-27 | 725.00 | 737.50 | 725.00 | 725.00 | 629.46 | 108 |
| 2022-07-26 | 725.00 | 725.00 | 725.00 | 725.00 | 629.46 | 0 |
| 2022-07-25 | 725.00 | 725.00 | 700.00 | 725.00 | 629.46 | 500 |
| 2022-07-22 | 725.00 | 737.50 | 700.00 | 725.00 | 629.46 | 1,440 |
| 2022-07-21 | 725.00 | 739.00 | 700.00 | 725.00 | 629.46 | 1,260 |
| 2022-07-20 | 725.00 | 740.00 | 700.00 | 725.00 | 629.46 | 3,803 |
| 2022-07-19 | 655.00 | 720.00 | 630.50 | 710.00 | 616.43 | 2,862 |
| 2022-07-18 | 655.00 | 655.00 | 655.00 | 655.00 | 568.68 | 0 |
| 2022-07-15 | 660.00 | 660.00 | 660.00 | 660.00 | 573.02 | 668 |
| 2022-07-14 | 660.00 | 660.00 | 660.00 | 660.00 | 573.02 | 0 |
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.