Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 830.00 | 830.00 | 830.00 | 830.00 | 802.35 | 0 |
| 2025-11-05 | 828.00 | 860.00 | 828.00 | 830.00 | 802.35 | 2,298 |
| 2025-11-04 | 825.00 | 825.00 | 810.00 | 825.00 | 797.51 | 1,000 |
| 2025-11-03 | 830.00 | 830.00 | 830.00 | 830.00 | 802.35 | 0 |
| 2025-10-31 | 830.00 | 860.00 | 830.00 | 830.00 | 802.35 | 58 |
| 2025-10-30 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-29 | 820.00 | 820.00 | 785.00 | 820.00 | 792.68 | 3 |
| 2025-10-28 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-27 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-24 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-23 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-22 | 820.00 | 840.00 | 800.00 | 820.00 | 792.68 | 1 |
| 2025-10-21 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-20 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-17 | 820.00 | 820.00 | 800.00 | 820.00 | 792.68 | 153 |
| 2025-10-16 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-15 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-14 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-13 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-10 | 820.00 | 820.00 | 803.00 | 820.00 | 792.68 | 82 |
| 2025-10-09 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-08 | 820.00 | 820.00 | 800.00 | 820.00 | 792.68 | 10 |
| 2025-10-07 | 820.00 | 820.00 | 785.00 | 820.00 | 792.68 | 6 |
| 2025-10-06 | 820.00 | 820.00 | 803.00 | 820.00 | 792.68 | 1,095 |
| 2025-10-03 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-02 | 820.00 | 820.00 | 820.00 | 820.00 | 792.68 | 0 |
| 2025-10-01 | 820.00 | 830.00 | 820.00 | 820.00 | 792.68 | 270 |
| 2025-09-30 | 780.00 | 780.00 | 780.00 | 780.00 | 754.01 | 0 |
| 2025-09-29 | 795.00 | 800.00 | 760.00 | 780.00 | 754.01 | 5 |
| 2025-09-26 | 780.00 | 780.00 | 780.00 | 780.00 | 754.01 | 0 |
| 2025-09-25 | 780.00 | 780.00 | 780.00 | 780.00 | 754.01 | 0 |
| 2025-09-24 | 780.00 | 780.00 | 780.00 | 780.00 | 754.01 | 0 |
| 2025-09-23 | 780.00 | 800.00 | 780.00 | 780.00 | 754.01 | 698 |
| 2025-09-22 | 780.00 | 780.00 | 780.00 | 780.00 | 754.01 | 0 |
| 2025-09-19 | 780.00 | 800.00 | 760.00 | 780.00 | 754.01 | 9,002 |
| 2025-09-18 | 780.00 | 800.00 | 780.00 | 780.00 | 754.01 | 3,966 |
| 2025-09-17 | 765.00 | 765.00 | 735.00 | 765.00 | 739.51 | 2,000 |
| 2025-09-16 | 765.00 | 786.00 | 765.00 | 765.00 | 739.51 | 2,133 |
| 2025-09-15 | 775.00 | 800.00 | 730.00 | 765.00 | 739.51 | 3,170 |
| 2025-09-12 | 775.00 | 800.00 | 750.00 | 775.00 | 749.18 | 6 |
| 2025-09-11 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-09-10 | 775.00 | 800.00 | 750.00 | 775.00 | 749.18 | 64 |
| 2025-09-09 | 775.00 | 800.00 | 750.00 | 775.00 | 749.18 | 21 |
| 2025-09-08 | 775.00 | 800.00 | 775.00 | 775.00 | 749.18 | 102 |
| 2025-09-05 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-09-04 | 775.00 | 797.50 | 775.00 | 775.00 | 749.18 | 1,253 |
| 2025-09-03 | 775.00 | 797.50 | 775.00 | 775.00 | 749.18 | 275 |
| 2025-09-02 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-09-01 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-29 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-28 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-27 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-26 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-22 | 760.00 | 800.00 | 730.00 | 775.00 | 749.18 | 1,019 |
| 2025-08-21 | 760.00 | 760.00 | 760.00 | 760.00 | 734.68 | 0 |
| 2025-08-20 | 760.00 | 777.50 | 760.00 | 760.00 | 734.68 | 1,288 |
| 2025-08-19 | 755.00 | 755.00 | 755.00 | 755.00 | 729.85 | 0 |
| 2025-08-18 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-15 | 775.00 | 800.00 | 760.00 | 775.00 | 749.18 | 7 |
| 2025-08-14 | 775.00 | 800.00 | 775.00 | 775.00 | 749.18 | 200 |
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.