Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 715.00 | 734.00 | 715.00 | 715.00 | 676.94 | 150 |
| 2025-02-19 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-02-18 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-02-17 | 710.00 | 734.00 | 710.00 | 710.00 | 672.20 | 34 |
| 2025-02-14 | 710.00 | 710.00 | 675.00 | 710.00 | 672.20 | 3,170 |
| 2025-02-13 | 720.00 | 740.00 | 720.00 | 720.00 | 681.67 | 2 |
| 2025-02-12 | 720.00 | 760.00 | 720.00 | 720.00 | 681.67 | 101 |
| 2025-02-11 | 720.00 | 720.00 | 720.00 | 720.00 | 681.67 | 0 |
| 2025-02-10 | 720.00 | 720.00 | 720.00 | 720.00 | 681.67 | 0 |
| 2025-02-07 | 720.00 | 720.00 | 720.00 | 720.00 | 681.67 | 0 |
| 2025-02-06 | 720.00 | 720.00 | 710.00 | 720.00 | 681.67 | 28 |
| 2025-02-05 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-02-04 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-02-03 | 700.00 | 700.00 | 700.00 | 700.00 | 662.74 | 13 |
| 2025-01-31 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-30 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-29 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-28 | 710.00 | 729.80 | 710.00 | 710.00 | 672.20 | 2,054 |
| 2025-01-27 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-24 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-23 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-22 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-21 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-20 | 710.00 | 710.00 | 685.00 | 710.00 | 672.20 | 599 |
| 2025-01-17 | 710.00 | 710.00 | 680.60 | 710.00 | 672.20 | 500 |
| 2025-01-16 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-15 | 710.00 | 710.00 | 680.00 | 710.00 | 672.20 | 1 |
| 2025-01-14 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-13 | 710.00 | 731.00 | 680.00 | 680.00 | 643.80 | 16 |
| 2025-01-10 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-09 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-08 | 685.00 | 685.00 | 685.00 | 685.00 | 648.53 | 110 |
| 2025-01-07 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-06 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-03 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2025-01-02 | 710.00 | 710.00 | 685.00 | 710.00 | 672.20 | 14 |
| 2024-12-31 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-30 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-27 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-24 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-23 | 710.00 | 739.40 | 685.00 | 710.00 | 672.20 | 60 |
| 2024-12-20 | 710.00 | 710.00 | 685.00 | 710.00 | 672.20 | 546 |
| 2024-12-19 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-18 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-17 | 710.00 | 731.00 | 710.00 | 710.00 | 672.20 | 134 |
| 2024-12-16 | 710.00 | 731.00 | 710.00 | 710.00 | 672.20 | 19 |
| 2024-12-13 | 710.00 | 731.00 | 710.00 | 710.00 | 672.20 | 93 |
| 2024-12-12 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-11 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-10 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 3 |
| 2024-12-09 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-06 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-05 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-04 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-03 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-12-02 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-29 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-28 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-27 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-26 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 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.