Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 342.50 | 355.00 | 340.00 | 345.00 | 294.50 | 49,873 |
| 2024-09-02 | 342.50 | 348.00 | 338.27 | 340.00 | 290.23 | 28,867 |
| 2024-08-30 | 336.60 | 350.00 | 336.60 | 342.50 | 292.37 | 47,259 |
| 2024-08-29 | 335.00 | 337.50 | 326.50 | 335.00 | 285.96 | 27,734 |
| 2024-08-28 | 340.00 | 340.00 | 330.00 | 335.00 | 285.96 | 50,356 |
| 2024-08-27 | 347.50 | 352.00 | 337.67 | 345.00 | 294.50 | 57,770 |
| 2024-08-23 | 345.00 | 354.00 | 336.60 | 347.50 | 296.63 | 13,784 |
| 2024-08-22 | 345.00 | 345.00 | 336.20 | 345.00 | 294.50 | 6,339 |
| 2024-08-21 | 345.00 | 345.00 | 335.00 | 345.00 | 294.50 | 24,586 |
| 2024-08-20 | 345.00 | 345.00 | 335.00 | 345.00 | 294.50 | 25,860 |
| 2024-08-19 | 345.00 | 345.00 | 335.00 | 345.00 | 294.50 | 53,904 |
| 2024-08-16 | 350.00 | 350.00 | 340.00 | 350.00 | 298.77 | 14,712 |
| 2024-08-15 | 350.00 | 350.00 | 340.00 | 350.00 | 298.77 | 12,959 |
| 2024-08-14 | 347.50 | 354.00 | 340.00 | 350.00 | 298.77 | 30,246 |
| 2024-08-13 | 337.50 | 345.00 | 336.20 | 337.50 | 288.10 | 10,831 |
| 2024-08-12 | 337.50 | 340.00 | 332.85 | 337.50 | 288.10 | 88,071 |
| 2024-08-09 | 344.93 | 344.93 | 330.00 | 337.50 | 288.10 | 23,404 |
| 2024-08-08 | 345.00 | 346.30 | 341.27 | 345.00 | 294.50 | 6,058 |
| 2024-08-07 | 350.00 | 350.00 | 341.00 | 345.00 | 294.50 | 27,761 |
| 2024-08-06 | 357.50 | 357.50 | 350.00 | 357.50 | 305.17 | 24,606 |
| 2024-08-05 | 360.00 | 367.25 | 350.00 | 360.00 | 307.30 | 7,084 |
| 2024-08-02 | 360.00 | 367.00 | 350.00 | 360.00 | 307.30 | 14,703 |
| 2024-08-01 | 365.00 | 365.00 | 355.00 | 365.00 | 311.57 | 4,995 |
| 2024-07-31 | 360.00 | 367.50 | 355.00 | 365.00 | 311.57 | 40,071 |
| 2024-07-30 | 370.00 | 370.00 | 356.00 | 360.00 | 307.30 | 14,669 |
| 2024-07-29 | 370.00 | 374.50 | 365.00 | 370.00 | 315.84 | 23,441 |
| 2024-07-26 | 372.50 | 381.00 | 368.63 | 370.00 | 315.84 | 41,289 |
| 2024-07-25 | 351.60 | 380.00 | 351.60 | 372.50 | 317.97 | 37,305 |
| 2024-07-24 | 350.00 | 354.00 | 346.75 | 350.00 | 298.77 | 24,347 |
| 2024-07-23 | 350.00 | 352.00 | 346.25 | 350.00 | 298.77 | 27,574 |
| 2024-07-22 | 350.00 | 353.80 | 345.30 | 350.00 | 298.77 | 16,440 |
| 2024-07-19 | 347.50 | 350.00 | 346.00 | 350.00 | 298.77 | 26,303 |
| 2024-07-18 | 347.50 | 350.00 | 345.67 | 347.50 | 296.63 | 41,997 |
| 2024-07-17 | 347.50 | 349.70 | 345.00 | 347.50 | 296.63 | 8,837 |
| 2024-07-16 | 352.00 | 352.00 | 345.00 | 352.00 | 300.47 | 35,233 |
| 2024-07-15 | 355.00 | 355.00 | 350.00 | 355.00 | 303.04 | 6,696 |
| 2024-07-12 | 355.00 | 356.20 | 350.00 | 355.00 | 303.04 | 28,297 |
| 2024-07-11 | 360.00 | 362.00 | 351.10 | 355.00 | 303.04 | 67,362 |
| 2024-07-10 | 361.70 | 361.70 | 350.00 | 355.00 | 303.04 | 30,189 |
| 2024-07-09 | 364.95 | 364.95 | 356.60 | 362.50 | 309.44 | 16,288 |
| 2024-07-08 | 367.50 | 367.50 | 361.50 | 367.50 | 313.71 | 34,069 |
| 2024-07-05 | 370.00 | 370.00 | 365.00 | 370.00 | 315.84 | 19,487 |
| 2024-07-04 | 370.00 | 372.50 | 365.00 | 370.00 | 315.84 | 72,103 |
| 2024-07-03 | 372.50 | 375.00 | 362.25 | 370.00 | 315.84 | 23,857 |
| 2024-07-02 | 372.50 | 373.00 | 365.00 | 372.50 | 317.97 | 10,802 |
| 2024-07-01 | 380.00 | 380.00 | 365.00 | 372.50 | 317.97 | 19,387 |
| 2024-06-28 | 382.50 | 395.00 | 372.50 | 382.50 | 326.51 | 8,405 |
| 2024-06-27 | 382.50 | 390.00 | 376.25 | 382.50 | 326.51 | 17,569 |
| 2024-06-26 | 382.50 | 391.90 | 380.60 | 388.00 | 331.20 | 6,145 |
| 2024-06-25 | 387.50 | 393.00 | 375.00 | 382.50 | 326.51 | 57,962 |
| 2024-06-24 | 390.00 | 390.00 | 380.00 | 390.00 | 332.91 | 4,582 |
| 2024-06-21 | 390.00 | 393.80 | 382.00 | 390.00 | 332.91 | 11,440 |
| 2024-06-20 | 390.00 | 394.90 | 387.70 | 390.00 | 332.91 | 25,001 |
| 2024-06-19 | 390.00 | 397.50 | 386.50 | 390.00 | 332.91 | 7,053 |
| 2024-06-18 | 390.00 | 395.00 | 385.23 | 390.00 | 332.91 | 5,136 |
| 2024-06-17 | 390.00 | 396.00 | 380.00 | 390.00 | 332.91 | 8,437 |
| 2024-06-14 | 390.00 | 396.00 | 385.00 | 390.00 | 332.91 | 24,048 |
| 2024-06-13 | 390.00 | 399.00 | 386.00 | 390.00 | 332.91 | 17,988 |
| 2024-06-12 | 390.00 | 400.00 | 384.36 | 390.00 | 332.91 | 15,035 |
| 2024-06-11 | 390.00 | 397.49 | 380.00 | 390.00 | 332.91 | 22,609 |
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.