Wynnstay Properties PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	875.00	875.00	875.00	875.00	856.69	0
2026-04-28	875.00	875.00	875.00	875.00	856.69	0
2026-04-27	875.00	900.00	850.00	875.00	856.69	24
2026-04-24	875.00	875.00	875.00	875.00	856.69	0
2026-04-23	875.00	900.00	875.00	875.00	856.69	12
2026-04-22	875.00	875.00	875.00	875.00	856.69	0
2026-04-21	875.00	875.00	874.50	875.00	856.69	113
2026-04-20	875.00	875.00	875.00	875.00	856.69	0
2026-04-17	875.00	875.00	875.00	875.00	856.69	0
2026-04-16	875.00	875.00	875.00	875.00	856.69	0
2026-04-15	875.00	875.00	875.00	875.00	856.69	0
2026-04-14	875.00	875.00	875.00	875.00	856.69	0
2026-04-13	875.00	875.00	875.00	875.00	856.69	0
2026-04-10	875.00	900.00	850.00	875.00	856.69	4
2026-04-09	875.00	875.00	875.00	875.00	856.69	0
2026-04-08	875.00	875.00	852.50	875.00	856.69	239
2026-04-07	875.00	875.00	850.00	875.00	856.69	196
2026-04-02	885.00	900.00	875.00	875.00	856.69	3,001
2026-04-01	875.00	875.00	872.50	875.00	856.69	1,538
2026-03-31	875.00	875.00	875.00	875.00	856.69	0
2026-03-30	875.00	875.00	875.00	875.00	856.69	0
2026-03-27	875.00	875.00	875.00	875.00	856.69	0
2026-03-26	875.00	875.00	875.00	875.00	856.69	2,500
2026-03-25	875.00	875.00	875.00	875.00	856.69	0
2026-03-24	875.00	875.00	875.00	875.00	856.69	0
2026-03-23	875.00	900.00	875.00	875.00	856.69	0
2026-03-20	875.00	900.00	840.00	875.00	856.69	1
2026-03-19	875.00	875.00	875.00	875.00	856.69	0
2026-03-18	875.00	895.00	875.00	875.00	856.69	22
2026-03-17	875.00	875.00	850.00	875.00	856.69	0
2026-03-16	885.00	900.00	875.00	875.00	856.69	0
2026-03-13	875.00	875.00	852.50	875.00	856.69	196
2026-03-12	875.00	875.00	850.00	875.00	856.69	0
2026-03-11	885.00	900.00	875.00	875.00	856.69	0
2026-03-10	885.00	885.00	885.00	885.00	866.48	0
2026-03-09	885.00	920.00	885.00	885.00	866.48	0
2026-03-06	885.00	885.00	885.00	885.00	866.48	0
2026-03-05	885.00	885.00	885.00	885.00	866.48	0
2026-03-04	885.00	899.00	885.00	885.00	866.48	111
2026-03-03	901.00	901.00	885.00	885.00	866.48	988
2026-03-02	910.00	920.00	900.00	910.00	890.95	3
2026-02-27	910.00	910.00	910.00	910.00	890.95	0
2026-02-26	910.00	910.00	910.00	910.00	890.95	0
2026-02-25	910.00	919.00	910.00	910.00	890.95	120
2026-02-24	910.00	910.00	910.00	910.00	890.95	0
2026-02-23	910.00	910.00	910.00	910.00	890.95	0
2026-02-20	910.00	910.00	910.00	910.00	890.95	0
2026-02-19	910.00	910.00	910.00	910.00	890.95	0
2026-02-18	910.00	919.60	910.00	910.00	890.95	397
2026-02-17	875.00	910.00	850.00	910.00	890.95	553
2026-02-16	860.00	900.00	855.00	875.00	856.69	610
2026-02-13	875.00	875.00	875.00	875.00	856.69	0
2026-02-12	875.00	900.00	875.00	875.00	856.69	228
2026-02-11	875.00	900.00	875.00	875.00	856.69	2
2026-02-10	875.00	875.00	875.00	875.00	856.69	0
2026-02-09	875.00	900.00	850.00	875.00	856.69	556
2026-02-06	875.00	875.00	875.00	875.00	856.69	0
2026-02-05	875.00	900.00	875.00	875.00	856.69	1
2026-02-04	860.00	900.00	850.00	875.00	856.69	57
2026-02-03	860.00	860.00	860.00	860.00	842.00	0

← NewerPage 3 of 22 · 1,262 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.