Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 855.00 | 866.70 | 855.00 | 865.00 | 865.00 | 2,850 |
| 2026-07-23 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-07-22 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-07-21 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 100 |
| 2026-07-20 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-07-17 | 855.00 | 855.00 | 840.00 | 855.00 | 855.00 | 125 |
| 2026-07-16 | 855.00 | 866.70 | 855.00 | 855.00 | 855.00 | 344 |
| 2026-07-15 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | 2 |
| 2026-07-14 | 855.00 | 866.70 | 855.00 | 855.00 | 855.00 | 152 |
| 2026-07-13 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | 1 |
| 2026-07-10 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-07-09 | 855.00 | 866.70 | 855.00 | 855.00 | 855.00 | 114 |
| 2026-07-08 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-07-07 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | 1 |
| 2026-07-06 | 855.00 | 866.70 | 840.00 | 855.00 | 855.00 | 23 |
| 2026-07-03 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-07-02 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,300 |
| 2026-07-01 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,577 |
| 2026-06-30 | 855.00 | 855.00 | 840.30 | 855.00 | 855.00 | 208 |
| 2026-06-29 | 860.00 | 860.00 | 842.00 | 860.00 | 860.00 | 1,000 |
| 2026-06-26 | 840.00 | 880.00 | 840.00 | 860.00 | 860.00 | 24 |
| 2026-06-25 | 840.00 | 880.00 | 840.00 | 860.00 | 860.00 | 78 |
| 2026-06-24 | 860.00 | 880.00 | 860.00 | 860.00 | 842.00 | 1,281 |
| 2026-06-23 | 860.00 | 880.00 | 860.00 | 860.00 | 842.00 | 7 |
| 2026-06-22 | 860.00 | 880.00 | 860.00 | 860.00 | 842.00 | 85 |
| 2026-06-19 | 860.00 | 880.00 | 860.00 | 860.00 | 842.00 | 12 |
| 2026-06-18 | 860.00 | 880.00 | 860.00 | 860.00 | 842.00 | 5 |
| 2026-06-17 | 860.00 | 866.80 | 842.00 | 860.00 | 842.00 | 1,496 |
| 2026-06-16 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 0 |
| 2026-06-15 | 845.00 | 845.00 | 830.00 | 845.00 | 827.31 | 0 |
| 2026-06-12 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 0 |
| 2026-06-11 | 845.00 | 860.00 | 845.00 | 845.00 | 827.31 | 74 |
| 2026-06-10 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 0 |
| 2026-06-09 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 0 |
| 2026-06-08 | 845.00 | 845.00 | 816.00 | 845.00 | 827.31 | 496 |
| 2026-06-05 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 0 |
| 2026-06-04 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 472 |
| 2026-06-03 | 845.00 | 845.90 | 845.00 | 845.00 | 827.31 | 118 |
| 2026-06-02 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 0 |
| 2026-06-01 | 845.00 | 845.00 | 830.00 | 845.00 | 827.31 | 1 |
| 2026-05-29 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 0 |
| 2026-05-28 | 845.00 | 845.90 | 830.00 | 845.00 | 827.31 | 7 |
| 2026-05-27 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 0 |
| 2026-05-26 | 845.00 | 860.00 | 845.00 | 845.00 | 827.31 | 20 |
| 2026-05-22 | 845.00 | 845.00 | 845.00 | 845.00 | 827.31 | 0 |
| 2026-05-21 | 845.00 | 845.00 | 830.00 | 845.00 | 827.31 | 1 |
| 2026-05-20 | 845.00 | 845.00 | 835.00 | 845.00 | 827.31 | 2,057 |
| 2026-05-19 | 860.00 | 860.00 | 854.00 | 860.00 | 842.00 | 20 |
| 2026-05-18 | 860.00 | 880.00 | 860.00 | 860.00 | 842.00 | 0 |
| 2026-05-15 | 860.00 | 860.00 | 840.00 | 860.00 | 842.00 | 1 |
| 2026-05-14 | 860.00 | 860.00 | 860.00 | 860.00 | 842.00 | 0 |
| 2026-05-13 | 860.00 | 860.00 | 840.00 | 860.00 | 842.00 | 35 |
| 2026-05-12 | 860.00 | 880.00 | 860.00 | 860.00 | 842.00 | 0 |
| 2026-05-11 | 860.00 | 880.00 | 840.00 | 860.00 | 842.00 | 3 |
| 2026-05-08 | 860.00 | 860.00 | 860.00 | 860.00 | 842.00 | 0 |
| 2026-05-07 | 870.00 | 880.00 | 840.00 | 860.00 | 842.00 | 1 |
| 2026-05-06 | 860.00 | 860.00 | 859.20 | 860.00 | 842.00 | 559 |
| 2026-05-05 | 885.00 | 900.00 | 845.00 | 860.00 | 842.00 | 695 |
| 2026-05-01 | 875.00 | 900.00 | 850.00 | 875.00 | 856.69 | 5 |
| 2026-04-30 | 875.00 | 875.00 | 875.00 | 875.00 | 856.69 | 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.