Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-12 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-11 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-08 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-07 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-06 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-05 | 670.00 | 670.00 | 670.00 | 670.00 | 569.99 | 0 |
| 2022-04-04 | 665.00 | 670.00 | 610.00 | 670.00 | 569.99 | 2,055 |
| 2022-04-01 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-31 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-30 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-29 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-28 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-25 | 665.00 | 685.00 | 665.00 | 665.00 | 565.73 | 500 |
| 2022-03-24 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-23 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-22 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-21 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-18 | 665.00 | 665.00 | 665.00 | 665.00 | 565.73 | 0 |
| 2022-03-17 | 665.00 | 665.00 | 660.00 | 665.00 | 565.73 | 3,700 |
| 2022-03-16 | 680.00 | 696.00 | 680.00 | 680.00 | 578.50 | 25 |
| 2022-03-15 | 680.00 | 680.00 | 660.00 | 680.00 | 578.50 | 500 |
| 2022-03-14 | 680.00 | 680.00 | 680.00 | 680.00 | 578.50 | 0 |
| 2022-03-11 | 680.00 | 680.00 | 680.00 | 680.00 | 578.50 | 0 |
| 2022-03-10 | 680.00 | 696.00 | 680.00 | 680.00 | 578.50 | 70 |
| 2022-03-09 | 680.00 | 680.00 | 680.00 | 680.00 | 578.50 | 0 |
| 2022-03-08 | 680.00 | 696.00 | 680.00 | 680.00 | 578.50 | 100 |
| 2022-03-07 | 680.00 | 680.00 | 680.00 | 680.00 | 578.50 | 0 |
| 2022-03-04 | 680.00 | 680.00 | 680.00 | 680.00 | 578.50 | 0 |
| 2022-03-03 | 680.00 | 680.00 | 680.00 | 680.00 | 578.50 | 0 |
| 2022-03-02 | 680.00 | 692.00 | 680.00 | 680.00 | 578.50 | 1,000 |
| 2022-03-01 | 680.00 | 692.67 | 680.00 | 680.00 | 578.50 | 3,000 |
| 2022-02-28 | 680.00 | 680.00 | 680.00 | 680.00 | 578.50 | 0 |
| 2022-02-25 | 680.00 | 680.00 | 660.00 | 680.00 | 578.50 | 1 |
| 2022-02-24 | 690.00 | 710.00 | 690.00 | 690.00 | 587.00 | 2 |
| 2022-02-23 | 690.00 | 690.00 | 690.00 | 690.00 | 587.00 | 0 |
| 2022-02-22 | 690.00 | 690.00 | 676.80 | 690.00 | 587.00 | 9 |
| 2022-02-21 | 690.00 | 690.00 | 690.00 | 690.00 | 587.00 | 0 |
| 2022-02-18 | 690.00 | 690.00 | 676.80 | 690.00 | 587.00 | 107 |
| 2022-02-17 | 690.00 | 690.00 | 690.00 | 690.00 | 587.00 | 0 |
| 2022-02-16 | 690.00 | 719.40 | 690.00 | 690.00 | 587.00 | 3 |
| 2022-02-15 | 690.00 | 690.00 | 690.00 | 690.00 | 587.00 | 0 |
| 2022-02-14 | 680.00 | 715.00 | 660.00 | 690.00 | 587.00 | 752 |
| 2022-02-11 | 675.00 | 675.00 | 675.00 | 675.00 | 574.24 | 0 |
| 2022-02-10 | 675.00 | 675.00 | 675.00 | 675.00 | 574.24 | 0 |
| 2022-02-09 | 675.00 | 675.00 | 675.00 | 675.00 | 574.24 | 0 |
| 2022-02-08 | 675.00 | 675.00 | 675.00 | 675.00 | 574.24 | 0 |
| 2022-02-07 | 675.00 | 675.00 | 675.00 | 675.00 | 574.24 | 0 |
| 2022-02-04 | 675.00 | 705.10 | 675.00 | 675.00 | 574.24 | 140 |
| 2022-02-03 | 675.00 | 675.00 | 675.00 | 675.00 | 574.24 | 0 |
| 2022-02-02 | 675.00 | 675.00 | 675.00 | 675.00 | 574.24 | 0 |
| 2022-02-01 | 675.00 | 695.10 | 675.00 | 675.00 | 574.24 | 500 |
| 2022-01-31 | 665.00 | 665.00 | 645.00 | 665.00 | 565.73 | 250 |
| 2022-01-28 | 677.50 | 677.50 | 677.50 | 677.50 | 576.37 | 0 |
| 2022-01-27 | 677.50 | 677.50 | 677.50 | 677.50 | 576.37 | 0 |
| 2022-01-26 | 677.50 | 677.50 | 677.50 | 677.50 | 576.37 | 0 |
| 2022-01-25 | 677.50 | 677.50 | 677.50 | 677.50 | 576.37 | 0 |
| 2022-01-24 | 677.50 | 677.50 | 677.50 | 677.50 | 576.37 | 0 |
| 2022-01-21 | 677.50 | 677.50 | 645.00 | 677.50 | 576.37 | 500 |
| 2022-01-20 | 677.50 | 677.50 | 677.50 | 677.50 | 576.37 | 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.