Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-12 | 775.00 | 775.00 | 759.00 | 775.00 | 749.18 | 421 |
| 2025-08-11 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-08 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-07 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-08-06 | 775.00 | 799.00 | 775.00 | 775.00 | 749.18 | 275 |
| 2025-08-05 | 775.00 | 799.50 | 750.00 | 775.00 | 749.18 | 400 |
| 2025-08-04 | 775.00 | 799.50 | 750.00 | 775.00 | 749.18 | 130 |
| 2025-08-01 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-07-31 | 775.00 | 795.00 | 775.00 | 775.00 | 749.18 | 235 |
| 2025-07-30 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-07-29 | 775.00 | 775.00 | 750.00 | 775.00 | 749.18 | 1 |
| 2025-07-28 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-07-25 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-07-24 | 775.00 | 775.00 | 775.00 | 775.00 | 749.18 | 0 |
| 2025-07-23 | 760.00 | 800.00 | 740.00 | 775.00 | 749.18 | 2,246 |
| 2025-07-22 | 760.00 | 760.00 | 760.00 | 760.00 | 734.68 | 0 |
| 2025-07-21 | 760.00 | 787.00 | 760.00 | 760.00 | 734.68 | 62 |
| 2025-07-18 | 760.00 | 790.00 | 740.00 | 760.00 | 734.68 | 1,270 |
| 2025-07-17 | 760.00 | 790.00 | 740.00 | 760.00 | 734.68 | 1,292 |
| 2025-07-16 | 760.00 | 780.40 | 760.00 | 760.00 | 734.68 | 1,100 |
| 2025-07-15 | 760.00 | 760.00 | 760.00 | 760.00 | 734.68 | 0 |
| 2025-07-14 | 760.00 | 784.00 | 760.00 | 760.00 | 734.68 | 250 |
| 2025-07-11 | 781.00 | 781.00 | 760.00 | 760.00 | 734.68 | 230 |
| 2025-07-10 | 785.00 | 800.00 | 760.00 | 775.00 | 749.18 | 1,300 |
| 2025-07-09 | 785.00 | 785.00 | 785.00 | 785.00 | 758.85 | 0 |
| 2025-07-08 | 785.00 | 785.00 | 785.00 | 785.00 | 758.85 | 0 |
| 2025-07-07 | 785.00 | 785.00 | 785.00 | 785.00 | 758.85 | 0 |
| 2025-07-04 | 785.00 | 785.00 | 760.00 | 785.00 | 758.85 | 1,447 |
| 2025-07-03 | 790.00 | 790.00 | 790.00 | 790.00 | 763.68 | 0 |
| 2025-07-02 | 815.00 | 820.00 | 766.00 | 790.00 | 763.68 | 1,936 |
| 2025-07-01 | 815.00 | 815.00 | 815.00 | 815.00 | 787.85 | 0 |
| 2025-06-30 | 815.00 | 815.00 | 790.00 | 815.00 | 787.85 | 1,000 |
| 2025-06-27 | 815.00 | 815.00 | 810.00 | 815.00 | 787.85 | 1,000 |
| 2025-06-26 | 825.00 | 850.00 | 807.00 | 815.00 | 787.85 | 2,250 |
| 2025-06-25 | 805.00 | 850.00 | 800.00 | 825.00 | 781.08 | 281 |
| 2025-06-24 | 805.00 | 830.00 | 780.00 | 805.00 | 762.15 | 12 |
| 2025-06-23 | 805.00 | 805.00 | 805.00 | 805.00 | 762.15 | 0 |
| 2025-06-20 | 805.00 | 805.00 | 805.00 | 805.00 | 762.15 | 0 |
| 2025-06-19 | 805.00 | 805.00 | 805.00 | 805.00 | 762.15 | 0 |
| 2025-06-18 | 805.00 | 805.00 | 805.00 | 805.00 | 762.15 | 0 |
| 2025-06-17 | 825.00 | 850.00 | 802.00 | 805.00 | 762.15 | 2,008 |
| 2025-06-16 | 835.00 | 835.00 | 835.00 | 835.00 | 790.55 | 0 |
| 2025-06-13 | 725.00 | 850.00 | 700.00 | 835.00 | 790.55 | 7,425 |
| 2025-06-12 | 725.00 | 750.00 | 725.00 | 725.00 | 686.40 | 1,179 |
| 2025-06-11 | 725.00 | 725.00 | 725.00 | 725.00 | 686.40 | 0 |
| 2025-06-10 | 725.00 | 725.00 | 725.00 | 725.00 | 686.40 | 0 |
| 2025-06-09 | 725.00 | 725.00 | 703.00 | 725.00 | 686.40 | 1,000 |
| 2025-06-06 | 725.00 | 725.00 | 725.00 | 725.00 | 686.40 | 0 |
| 2025-06-05 | 725.00 | 750.00 | 700.00 | 725.00 | 686.40 | 1,068 |
| 2025-06-04 | 725.00 | 750.00 | 725.00 | 725.00 | 686.40 | 293 |
| 2025-06-03 | 725.00 | 725.00 | 725.00 | 725.00 | 686.40 | 0 |
| 2025-06-02 | 725.00 | 725.00 | 725.00 | 725.00 | 686.40 | 0 |
| 2025-05-30 | 725.00 | 725.00 | 725.00 | 725.00 | 686.40 | 0 |
| 2025-05-29 | 725.00 | 725.00 | 725.00 | 725.00 | 686.40 | 0 |
| 2025-05-28 | 725.00 | 725.00 | 725.00 | 725.00 | 686.40 | 0 |
| 2025-05-27 | 725.00 | 750.00 | 700.00 | 725.00 | 686.40 | 1,351 |
| 2025-05-23 | 725.00 | 725.00 | 725.00 | 725.00 | 686.40 | 0 |
| 2025-05-22 | 735.00 | 750.00 | 700.00 | 725.00 | 686.40 | 1,403 |
| 2025-05-21 | 700.00 | 750.00 | 690.00 | 725.00 | 686.40 | 4,752 |
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.