Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 345.00 | 350.00 | 341.11 | 345.00 | 345.00 | 52,129 |
| 2026-10-19 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 23,280 |
| 2026-10-16 | 345.00 | 350.00 | 343.00 | 345.00 | 345.00 | 13,718 |
| 2026-10-15 | 345.00 | 350.00 | 340.00 | 346.00 | 346.00 | 33,246 |
| 2026-10-14 | 352.50 | 355.00 | 340.00 | 345.00 | 345.00 | 44,400 |
| 2026-10-13 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 22,840 |
| 2026-10-12 | 355.00 | 360.00 | 350.00 | 352.50 | 352.50 | 20,301 |
| 2026-10-09 | 360.00 | 365.00 | 350.00 | 352.50 | 352.50 | 13,313 |
| 2026-10-08 | 360.00 | 365.00 | 345.00 | 360.00 | 360.00 | 6,883 |
| 2026-10-07 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 13,432 |
| 2026-10-06 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 8,229 |
| 2026-10-05 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 4,473 |
| 2026-10-02 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 2,387 |
| 2026-10-01 | 357.50 | 365.00 | 356.85 | 360.00 | 360.00 | 34,315 |
| 2026-09-30 | 365.00 | 370.00 | 355.00 | 360.00 | 354.10 | 21,082 |
| 2026-09-29 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 35,804 |
| 2026-09-28 | 365.00 | 370.00 | 360.00 | 364.00 | 358.03 | 12,274 |
| 2026-09-25 | 362.50 | 370.00 | 361.23 | 364.00 | 358.03 | 40,743 |
| 2026-09-24 | 357.50 | 370.00 | 355.00 | 362.50 | 356.56 | 4,410 |
| 2026-09-23 | 357.50 | 365.00 | 357.50 | 357.50 | 351.64 | 18,827 |
| 2026-09-22 | 357.50 | 365.00 | 357.50 | 357.50 | 351.64 | 26,401 |
| 2026-09-21 | 360.00 | 365.00 | 350.00 | 357.50 | 351.64 | 22,335 |
| 2026-09-18 | 360.00 | 364.00 | 355.00 | 360.00 | 354.10 | 29,353 |
| 2026-09-17 | 362.50 | 365.00 | 355.00 | 360.00 | 354.10 | 26,942 |
| 2026-09-16 | 362.50 | 365.00 | 360.00 | 362.50 | 356.56 | 4,378 |
| 2026-09-15 | 362.50 | 370.00 | 360.00 | 362.50 | 356.56 | 20,773 |
| 2026-09-14 | 362.50 | 365.00 | 360.00 | 362.50 | 356.56 | 7,551 |
| 2026-09-11 | 365.00 | 370.00 | 360.00 | 362.50 | 356.56 | 18,169 |
| 2026-09-10 | 365.00 | 370.00 | 360.00 | 360.00 | 354.10 | 73,441 |
| 2026-09-09 | 365.00 | 370.00 | 361.20 | 365.00 | 359.02 | 32,107 |
| 2026-09-08 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 12,013 |
| 2026-09-07 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 18,941 |
| 2026-09-04 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 27,951 |
| 2026-09-03 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 13,926 |
| 2026-09-02 | 370.00 | 380.00 | 360.00 | 365.00 | 359.02 | 21,551 |
| 2026-09-01 | 365.00 | 380.00 | 360.00 | 370.00 | 363.94 | 14,684 |
| 2026-08-28 | 367.50 | 370.00 | 360.00 | 361.00 | 355.08 | 24,315 |
| 2026-08-27 | 375.00 | 380.00 | 365.00 | 367.50 | 361.48 | 22,415 |
| 2026-08-26 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | 12,999 |
| 2026-08-25 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | 17,253 |
| 2026-08-24 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | 19,579 |
| 2026-08-21 | 375.00 | 378.00 | 372.00 | 375.00 | 368.85 | 9,929 |
| 2026-08-20 | 372.50 | 384.89 | 365.00 | 374.00 | 367.87 | 34,895 |
| 2026-08-19 | 375.00 | 380.00 | 370.00 | 372.50 | 366.40 | 15,744 |
| 2026-08-18 | 372.50 | 380.00 | 365.00 | 375.00 | 368.85 | 23,867 |
| 2026-08-17 | 372.50 | 380.00 | 365.00 | 372.50 | 366.40 | 29,501 |
| 2026-08-14 | 372.50 | 379.50 | 370.34 | 372.50 | 366.40 | 10,444 |
| 2026-08-13 | 372.50 | 380.00 | 365.00 | 370.00 | 363.94 | 7,436 |
| 2026-08-12 | 372.50 | 378.75 | 368.30 | 372.50 | 366.40 | 26,167 |
| 2026-08-11 | 372.50 | 380.00 | 365.00 | 372.50 | 366.40 | 15,855 |
| 2026-08-10 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | 25,395 |
| 2026-08-07 | 372.50 | 380.00 | 365.00 | 375.00 | 368.85 | 45,559 |
| 2026-08-06 | 372.50 | 379.69 | 366.43 | 372.50 | 366.40 | 12,153 |
| 2026-08-05 | 367.50 | 380.00 | 360.00 | 372.50 | 366.40 | 35,962 |
| 2026-08-04 | 367.50 | 375.00 | 360.00 | 367.50 | 361.48 | 15,446 |
| 2026-08-03 | 365.00 | 375.00 | 360.00 | 367.50 | 361.48 | 24,408 |
| 2026-07-31 | 365.00 | 375.00 | 360.00 | 365.00 | 359.02 | 32,206 |
| 2026-07-30 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 8,480 |
| 2026-07-29 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 9,153 |
| 2026-07-28 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 13,963 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0590 GBP |
| 2026-04-16 | 0.1210 GBP |
| 2026-03-26 | 0.1210 GBP |
| 2025-09-25 | 0.0570 GBP |
| 2025-03-27 | 0.1190 GBP |
| 2024-09-26 | 0.0560 GBP |
| 2024-03-28 | 0.1175 GBP |
| 2023-09-28 | 0.0550 GBP |
| 2023-03-30 | 0.1160 GBP |
| 2022-09-29 | 0.0540 GBP |
| 2022-03-31 | 0.1050 GBP |
| 2021-09-30 | 0.0500 GBP |
| 2021-04-01 | 0.1000 GBP |
| 2020-09-24 | 0.0460 GBP |
| 2020-03-26 | 0.0940 GBP |
| 2019-09-26 | 0.0460 GBP |
| 2019-03-28 | 0.0895 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.