Wynnstay Properties PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	677.50	710.00	677.50	677.50	576.37	7
2022-01-18	680.00	707.00	680.00	680.00	578.50	500
2022-01-17	680.00	680.00	680.00	680.00	578.50	0
2022-01-14	680.00	680.00	680.00	680.00	578.50	0
2022-01-13	680.00	680.00	680.00	680.00	578.50	0
2022-01-12	680.00	707.00	680.00	680.00	578.50	12
2022-01-11	680.00	680.00	680.00	680.00	578.50	0
2022-01-10	680.00	698.00	680.00	680.00	578.50	1,285
2022-01-07	680.00	680.00	680.00	680.00	578.50	0
2022-01-06	680.00	680.00	680.00	680.00	578.50	0
2022-01-05	680.00	699.20	650.00	680.00	578.50	1,303
2022-01-04	680.00	680.00	680.00	680.00	578.50	0
2021-12-31	680.00	680.00	680.00	680.00	578.50	0
2021-12-30	680.00	680.00	680.00	680.00	578.50	0
2021-12-29	680.00	680.00	680.00	680.00	578.50	0
2021-12-24	680.00	700.00	680.00	680.00	578.50	420
2021-12-23	680.00	700.00	680.00	680.00	578.50	2,855
2021-12-22	680.00	700.00	680.00	680.00	578.50	285
2021-12-21	687.50	704.00	665.00	680.00	578.50	9,502
2021-12-20	695.00	705.50	665.00	687.50	584.88	22
2021-12-17	702.50	702.50	702.50	702.50	597.64	0
2021-12-16	702.50	702.50	702.50	702.50	597.64	0
2021-12-15	702.50	720.25	702.50	702.50	597.64	128
2021-12-14	702.50	702.50	702.50	702.50	597.64	0
2021-12-13	702.50	702.50	702.50	702.50	597.64	0
2021-12-10	702.50	702.50	702.50	702.50	597.64	0
2021-12-09	702.50	702.50	702.50	702.50	597.64	0
2021-12-08	702.50	702.50	702.50	702.50	597.64	0
2021-12-07	702.50	702.50	702.50	702.50	597.64	0
2021-12-06	702.50	702.50	702.50	702.50	597.64	0
2021-12-03	702.50	702.50	702.50	702.50	597.64	0
2021-12-02	702.50	702.50	702.50	702.50	597.64	0
2021-12-01	702.50	702.50	702.50	702.50	590.41	0
2021-11-30	702.50	702.50	702.50	702.50	590.41	0
2021-11-29	690.00	725.00	680.00	702.50	590.41	722
2021-11-26	730.00	750.00	680.00	750.00	630.33	875
2021-11-25	730.00	730.00	730.00	730.00	613.52	0
2021-11-24	730.00	730.00	730.00	730.00	613.52	0
2021-11-23	730.00	730.00	730.00	730.00	613.52	0
2021-11-22	730.00	730.00	730.00	730.00	613.52	0
2021-11-19	730.00	730.00	730.00	730.00	613.52	0
2021-11-18	725.00	747.50	700.00	730.00	613.52	504
2021-11-17	725.00	730.00	725.00	725.00	609.32	10
2021-11-16	725.00	725.00	725.00	725.00	609.32	0
2021-11-15	725.00	725.00	725.00	725.00	609.32	0
2021-11-12	725.00	725.00	725.00	725.00	609.32	0
2021-11-11	725.00	725.00	725.00	725.00	609.32	0
2021-11-10	725.00	725.00	725.00	725.00	609.32	0
2021-11-09	725.00	725.00	700.50	725.00	609.32	8
2021-11-08	725.00	725.00	725.00	725.00	609.32	0
2021-11-05	725.00	725.00	725.00	725.00	609.32	0
2021-11-04	725.00	732.06	725.00	725.00	609.32	28
2021-11-03	725.00	725.00	725.00	725.00	609.32	0
2021-11-02	725.00	725.00	725.00	725.00	609.32	0
2021-11-01	725.00	725.00	725.00	725.00	609.32	0
2021-10-29	725.00	725.00	700.00	725.00	609.32	431
2021-10-28	725.00	725.00	725.00	725.00	609.32	0
2021-10-27	725.00	725.00	725.00	725.00	609.32	0
2021-10-26	725.00	725.00	725.00	725.00	609.32	0
2021-10-25	725.00	725.00	725.00	725.00	609.32	0

← NewerPage 21 of 22 · 1,267 trading daysOlder →

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.