Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 860.00 | 900.00 | 860.00 | 860.00 | 842.00 | 1 |
| 2026-01-30 | 860.00 | 900.00 | 860.00 | 860.00 | 842.00 | 3 |
| 2026-01-29 | 860.00 | 860.00 | 860.00 | 860.00 | 842.00 | 0 |
| 2026-01-28 | 860.00 | 860.00 | 860.00 | 860.00 | 842.00 | 0 |
| 2026-01-27 | 860.00 | 860.00 | 860.00 | 860.00 | 842.00 | 0 |
| 2026-01-26 | 860.00 | 860.00 | 860.00 | 860.00 | 842.00 | 0 |
| 2026-01-23 | 860.00 | 900.00 | 820.00 | 860.00 | 842.00 | 1 |
| 2026-01-22 | 860.00 | 860.00 | 859.20 | 860.00 | 842.00 | 8,757 |
| 2026-01-21 | 860.00 | 860.00 | 860.00 | 860.00 | 842.00 | 0 |
| 2026-01-20 | 860.00 | 860.00 | 860.00 | 860.00 | 842.00 | 1,396 |
| 2026-01-19 | 875.00 | 900.00 | 820.00 | 860.00 | 842.00 | 3,792 |
| 2026-01-16 | 875.00 | 875.00 | 835.00 | 875.00 | 856.69 | 3,000 |
| 2026-01-15 | 875.00 | 875.00 | 875.00 | 875.00 | 856.69 | 0 |
| 2026-01-14 | 875.00 | 900.00 | 875.00 | 875.00 | 856.69 | 3 |
| 2026-01-13 | 875.00 | 875.00 | 875.00 | 875.00 | 856.69 | 0 |
| 2026-01-12 | 875.00 | 900.00 | 850.00 | 875.00 | 856.69 | 7 |
| 2026-01-09 | 875.00 | 875.00 | 875.00 | 875.00 | 856.69 | 0 |
| 2026-01-08 | 875.00 | 875.00 | 875.00 | 875.00 | 856.69 | 0 |
| 2026-01-07 | 875.00 | 875.00 | 875.00 | 875.00 | 856.69 | 0 |
| 2026-01-06 | 875.00 | 875.00 | 875.00 | 875.00 | 856.69 | 0 |
| 2026-01-05 | 870.00 | 900.00 | 850.00 | 875.00 | 856.69 | 363 |
| 2026-01-02 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-31 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-30 | 870.00 | 888.00 | 870.00 | 870.00 | 851.79 | 21 |
| 2025-12-29 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-24 | 870.00 | 890.00 | 850.00 | 870.00 | 851.79 | 8 |
| 2025-12-23 | 870.00 | 870.00 | 852.00 | 870.00 | 851.79 | 436 |
| 2025-12-22 | 870.00 | 890.00 | 850.00 | 870.00 | 851.79 | 1 |
| 2025-12-19 | 870.00 | 890.00 | 850.00 | 870.00 | 851.79 | 4 |
| 2025-12-18 | 870.00 | 890.00 | 870.00 | 870.00 | 851.79 | 30 |
| 2025-12-17 | 870.00 | 890.00 | 870.00 | 870.00 | 851.79 | 14 |
| 2025-12-16 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-15 | 870.00 | 888.00 | 870.00 | 870.00 | 851.79 | 83 |
| 2025-12-12 | 870.00 | 890.00 | 850.00 | 870.00 | 851.79 | 4 |
| 2025-12-11 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-10 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-09 | 870.00 | 890.00 | 870.00 | 870.00 | 851.79 | 2 |
| 2025-12-08 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-05 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-04 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-03 | 870.00 | 886.00 | 870.00 | 870.00 | 851.79 | 22 |
| 2025-12-02 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-12-01 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-11-28 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-11-27 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-11-26 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-11-25 | 870.00 | 870.00 | 870.00 | 870.00 | 851.79 | 0 |
| 2025-11-24 | 870.00 | 888.00 | 870.00 | 870.00 | 851.79 | 4 |
| 2025-11-21 | 845.00 | 880.00 | 810.00 | 870.00 | 851.79 | 1,436 |
| 2025-11-20 | 845.00 | 880.00 | 845.00 | 845.00 | 827.31 | 2,071 |
| 2025-11-19 | 830.00 | 860.00 | 800.00 | 830.00 | 812.63 | 14 |
| 2025-11-18 | 830.00 | 830.00 | 830.00 | 830.00 | 812.63 | 0 |
| 2025-11-17 | 830.00 | 830.00 | 830.00 | 830.00 | 812.63 | 0 |
| 2025-11-14 | 830.00 | 860.00 | 830.00 | 830.00 | 812.63 | 429 |
| 2025-11-13 | 830.00 | 830.00 | 830.00 | 830.00 | 812.63 | 0 |
| 2025-11-12 | 830.00 | 830.00 | 830.00 | 830.00 | 802.35 | 0 |
| 2025-11-11 | 830.00 | 830.00 | 830.00 | 830.00 | 802.35 | 0 |
| 2025-11-10 | 830.00 | 830.00 | 830.00 | 830.00 | 802.35 | 0 |
| 2025-11-07 | 830.00 | 830.00 | 830.00 | 830.00 | 802.35 | 0 |
| 2025-11-06 | 830.00 | 830.00 | 830.00 | 830.00 | 802.35 | 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.