Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 660.00 | 660.00 | 660.00 | 660.00 | 573.02 | 0 |
| 2022-07-12 | 670.00 | 690.00 | 630.60 | 660.00 | 573.02 | 653 |
| 2022-07-11 | 670.00 | 670.00 | 670.00 | 670.00 | 581.71 | 0 |
| 2022-07-08 | 670.00 | 670.00 | 640.00 | 670.00 | 581.71 | 33 |
| 2022-07-07 | 670.00 | 670.00 | 650.00 | 670.00 | 581.71 | 1,500 |
| 2022-07-06 | 670.00 | 670.00 | 640.00 | 670.00 | 581.71 | 200 |
| 2022-07-05 | 690.00 | 694.00 | 643.00 | 670.00 | 581.71 | 2,000 |
| 2022-07-04 | 690.00 | 690.00 | 690.00 | 690.00 | 599.07 | 0 |
| 2022-07-01 | 690.00 | 690.00 | 690.00 | 690.00 | 599.07 | 0 |
| 2022-06-30 | 690.00 | 690.00 | 690.00 | 690.00 | 599.07 | 0 |
| 2022-06-29 | 695.00 | 695.00 | 695.00 | 695.00 | 591.26 | 0 |
| 2022-06-28 | 650.00 | 697.50 | 649.00 | 695.00 | 591.26 | 8,798 |
| 2022-06-27 | 650.00 | 675.00 | 650.00 | 650.00 | 552.97 | 300 |
| 2022-06-24 | 675.00 | 675.00 | 630.00 | 655.00 | 557.23 | 15,840 |
| 2022-06-23 | 685.00 | 685.00 | 665.00 | 685.00 | 582.75 | 6,000 |
| 2022-06-22 | 685.00 | 689.00 | 685.00 | 685.00 | 582.75 | 8 |
| 2022-06-21 | 710.00 | 710.00 | 660.00 | 685.00 | 582.75 | 1,897 |
| 2022-06-20 | 745.00 | 775.00 | 686.30 | 717.50 | 610.40 | 1,475 |
| 2022-06-17 | 735.00 | 799.40 | 730.00 | 755.00 | 642.30 | 3,951 |
| 2022-06-16 | 699.20 | 735.00 | 699.20 | 735.00 | 625.29 | 1,069 |
| 2022-06-15 | 660.00 | 692.00 | 660.00 | 660.00 | 561.48 | 43 |
| 2022-06-14 | 660.00 | 660.00 | 640.00 | 660.00 | 561.48 | 77 |
| 2022-06-13 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-06-10 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-06-09 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-06-08 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-06-07 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-06-06 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-06-01 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-05-31 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-05-30 | 670.00 | 685.00 | 670.00 | 670.00 | 569.99 | 1,110 |
| 2022-05-27 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-05-26 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-05-25 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-05-24 | 670.00 | 670.00 | 643.00 | 670.00 | 569.99 | 500 |
| 2022-05-23 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-05-20 | 670.00 | 670.00 | 657.50 | 670.00 | 569.99 | 893 |
| 2022-05-19 | 675.00 | 675.00 | 675.00 | 675.00 | 574.24 | 0 |
| 2022-05-18 | 675.00 | 685.00 | 675.00 | 675.00 | 574.24 | 43 |
| 2022-05-17 | 675.00 | 675.00 | 675.00 | 675.00 | 574.24 | 0 |
| 2022-05-16 | 665.00 | 687.50 | 640.00 | 675.00 | 574.24 | 900 |
| 2022-05-13 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-05-12 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-05-11 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-05-10 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-05-09 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-05-06 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-05-05 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-05-04 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-05-03 | 665.00 | 680.00 | 665.00 | 665.00 | 565.73 | 750 |
| 2022-04-29 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-04-28 | 670.00 | 690.00 | 640.00 | 665.00 | 565.73 | 732 |
| 2022-04-27 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-26 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-25 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-22 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-21 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-20 | 670.00 | 694.00 | 670.00 | 670.00 | 569.99 | 503 |
| 2022-04-19 | 670.00 | 680.00 | 670.00 | 670.00 | 569.99 | 500 |
| 2022-04-14 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 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.