Wynnstay Properties PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 900.00 | 900.00 | 870.60 | 900.00 | 900.00 | 0 |
| 2026-10-16 | 900.00 | 900.00 | 870.60 | 900.00 | 900.00 | 2,500 |
| 2026-10-15 | 900.00 | 900.00 | 870.60 | 900.00 | 900.00 | 2,500 |
| 2026-10-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-10-13 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2026-10-12 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | 70 |
| 2026-10-09 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-10-08 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-10-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-10-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-10-05 | 900.00 | 930.00 | 870.00 | 900.00 | 900.00 | 1 |
| 2026-10-02 | 900.00 | 900.00 | 870.00 | 900.00 | 900.00 | 3 |
| 2026-10-01 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-28 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | 502 |
| 2026-09-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-24 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-21 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-09-18 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-17 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-16 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-09-15 | 900.00 | 930.00 | 870.00 | 900.00 | 900.00 | 1 |
| 2026-09-14 | 900.00 | 900.00 | 896.40 | 900.00 | 900.00 | 1,100 |
| 2026-09-11 | 905.00 | 905.00 | 892.50 | 900.00 | 900.00 | 1,765 |
| 2026-09-10 | 905.00 | 926.00 | 880.00 | 905.00 | 905.00 | 10,460 |
| 2026-09-09 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-09-08 | 905.00 | 930.00 | 905.00 | 905.00 | 905.00 | 1 |
| 2026-09-07 | 905.00 | 930.00 | 880.00 | 905.00 | 905.00 | 0 |
| 2026-09-04 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-09-03 | 905.00 | 905.00 | 902.00 | 905.00 | 905.00 | 500 |
| 2026-09-02 | 905.00 | 930.00 | 880.00 | 905.00 | 905.00 | 269 |
| 2026-09-01 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-08-28 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-08-27 | 915.00 | 930.00 | 880.00 | 905.00 | 905.00 | 0 |
| 2026-08-26 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2026-08-25 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2026-08-24 | 915.00 | 930.00 | 915.00 | 915.00 | 915.00 | 5 |
| 2026-08-21 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 100 |
| 2026-08-20 | 915.00 | 930.00 | 900.00 | 915.00 | 915.00 | 4 |
| 2026-08-19 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2026-08-18 | 915.00 | 930.00 | 915.00 | 915.00 | 915.00 | 2 |
| 2026-08-17 | 915.00 | 930.00 | 915.00 | 915.00 | 915.00 | 3 |
| 2026-08-14 | 915.00 | 930.00 | 915.00 | 915.00 | 915.00 | 4 |
| 2026-08-13 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2026-08-12 | 900.00 | 930.00 | 900.00 | 915.00 | 915.00 | 742 |
| 2026-08-11 | 900.00 | 920.00 | 895.00 | 895.00 | 895.00 | 2 |
| 2026-08-10 | 895.00 | 920.00 | 870.00 | 895.00 | 895.00 | 37 |
| 2026-08-07 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2026-08-06 | 895.00 | 920.00 | 895.00 | 895.00 | 895.00 | 152 |
| 2026-08-05 | 880.00 | 900.00 | 880.00 | 880.00 | 880.00 | 1,719 |
| 2026-08-04 | 865.00 | 880.00 | 865.00 | 865.00 | 865.00 | 85 |
| 2026-08-03 | 865.00 | 865.00 | 851.50 | 865.00 | 865.00 | 1,072 |
| 2026-07-31 | 865.00 | 880.00 | 865.00 | 865.00 | 865.00 | 146 |
| 2026-07-30 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2026-07-29 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2026-07-28 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2026-07-27 | 865.00 | 865.00 | 850.60 | 865.00 | 865.00 | 74 |
Page 1 of 5 · 253 trading daysOlder →
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.