Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-22 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-21 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-20 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-19 | 710.00 | 710.00 | 680.00 | 710.00 | 672.20 | 1 |
| 2024-11-18 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-15 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-14 | 710.00 | 710.00 | 710.00 | 710.00 | 672.20 | 0 |
| 2024-11-13 | 710.00 | 710.00 | 710.00 | 710.00 | 662.74 | 0 |
| 2024-11-12 | 730.00 | 740.00 | 730.00 | 730.00 | 681.40 | 771 |
| 2024-11-11 | 710.00 | 710.00 | 710.00 | 710.00 | 662.74 | 0 |
| 2024-11-08 | 710.00 | 710.00 | 710.00 | 710.00 | 662.74 | 0 |
| 2024-11-07 | 710.00 | 731.00 | 710.00 | 710.00 | 662.74 | 200 |
| 2024-11-06 | 710.00 | 731.00 | 680.00 | 710.00 | 662.74 | 176 |
| 2024-11-05 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-11-04 | 705.00 | 722.50 | 705.00 | 705.00 | 658.07 | 279 |
| 2024-11-01 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-31 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-30 | 705.00 | 722.50 | 705.00 | 705.00 | 658.07 | 2,123 |
| 2024-10-29 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-28 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-25 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-24 | 705.00 | 705.00 | 680.00 | 705.00 | 658.07 | 68 |
| 2024-10-23 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-22 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-21 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-18 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-17 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-16 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-15 | 705.00 | 730.00 | 705.00 | 705.00 | 658.07 | 13 |
| 2024-10-14 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-11 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-10-10 | 705.00 | 712.50 | 705.00 | 705.00 | 658.07 | 313 |
| 2024-10-09 | 705.00 | 715.00 | 700.00 | 715.00 | 667.40 | 1,480 |
| 2024-10-08 | 715.00 | 715.00 | 701.00 | 715.00 | 667.40 | 89 |
| 2024-10-07 | 715.00 | 715.00 | 700.00 | 715.00 | 667.40 | 450 |
| 2024-10-04 | 715.00 | 715.00 | 715.00 | 715.00 | 667.40 | 0 |
| 2024-10-03 | 705.00 | 730.00 | 700.00 | 730.00 | 681.40 | 5,508 |
| 2024-10-02 | 705.00 | 730.00 | 680.00 | 705.00 | 658.07 | 2 |
| 2024-10-01 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-30 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-27 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-26 | 705.00 | 705.00 | 685.00 | 705.00 | 658.07 | 300 |
| 2024-09-25 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-24 | 710.00 | 710.00 | 710.00 | 710.00 | 662.74 | 600 |
| 2024-09-23 | 705.00 | 705.00 | 695.00 | 705.00 | 658.07 | 1,250 |
| 2024-09-20 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-19 | 705.00 | 705.00 | 700.00 | 705.00 | 658.07 | 42 |
| 2024-09-18 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-17 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-16 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-13 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-12 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-11 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-10 | 705.00 | 730.00 | 705.00 | 705.00 | 658.07 | 3 |
| 2024-09-09 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-06 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-05 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-04 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 0 |
| 2024-09-03 | 705.00 | 705.00 | 705.00 | 705.00 | 658.07 | 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.