Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 700.00 | 720.00 | 680.00 | 700.00 | 662.74 | 3,405 |
| 2025-05-19 | 700.00 | 700.00 | 690.00 | 700.00 | 662.74 | 1,000 |
| 2025-05-16 | 705.00 | 750.00 | 690.00 | 715.00 | 676.94 | 6 |
| 2025-05-15 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-05-14 | 705.00 | 729.50 | 705.00 | 705.00 | 667.47 | 709 |
| 2025-05-13 | 705.00 | 730.00 | 705.00 | 705.00 | 667.47 | 11 |
| 2025-05-12 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-05-09 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-05-08 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-05-07 | 705.00 | 727.50 | 705.00 | 705.00 | 667.47 | 238 |
| 2025-05-06 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-05-02 | 705.00 | 727.50 | 705.00 | 705.00 | 667.47 | 304 |
| 2025-05-01 | 705.00 | 730.00 | 705.00 | 705.00 | 667.47 | 273 |
| 2025-04-30 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-04-29 | 705.00 | 730.00 | 680.00 | 705.00 | 667.47 | 156 |
| 2025-04-28 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-04-25 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-04-24 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-04-23 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-04-22 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-04-17 | 705.00 | 730.00 | 680.00 | 705.00 | 667.47 | 2 |
| 2025-04-16 | 705.00 | 705.00 | 700.00 | 705.00 | 667.47 | 3 |
| 2025-04-15 | 705.00 | 730.00 | 680.00 | 705.00 | 667.47 | 2 |
| 2025-04-14 | 705.00 | 705.00 | 690.00 | 705.00 | 667.47 | 300 |
| 2025-04-11 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-04-10 | 705.00 | 705.00 | 705.00 | 705.00 | 667.47 | 0 |
| 2025-04-09 | 705.00 | 705.00 | 680.00 | 705.00 | 667.47 | 100 |
| 2025-04-08 | 715.00 | 750.00 | 680.00 | 705.00 | 667.47 | 5,498 |
| 2025-04-07 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-04-04 | 715.00 | 715.00 | 687.00 | 715.00 | 676.94 | 1,000 |
| 2025-04-03 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-04-02 | 715.00 | 750.00 | 680.00 | 715.00 | 676.94 | 2 |
| 2025-04-01 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-31 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-28 | 715.00 | 750.00 | 680.00 | 715.00 | 676.94 | 6 |
| 2025-03-27 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-26 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-25 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-24 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-21 | 715.00 | 750.00 | 680.70 | 715.00 | 676.94 | 330 |
| 2025-03-20 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-19 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-18 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-17 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-14 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-13 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-12 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-11 | 715.00 | 750.00 | 680.00 | 715.00 | 676.94 | 1 |
| 2025-03-10 | 715.00 | 715.00 | 685.00 | 715.00 | 676.94 | 3 |
| 2025-03-07 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-06 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-05 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-04 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-03-03 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-02-28 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 95 |
| 2025-02-27 | 710.00 | 710.00 | 700.00 | 700.00 | 662.74 | 4,905 |
| 2025-02-26 | 715.00 | 750.00 | 700.00 | 715.00 | 676.94 | 5,875 |
| 2025-02-25 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-02-24 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 0 |
| 2025-02-21 | 715.00 | 715.00 | 715.00 | 715.00 | 676.94 | 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.