Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 382.50 | 390.00 | 378.60 | 382.50 | 326.51 | 25,103 |
| 2024-06-07 | 382.50 | 382.50 | 377.12 | 382.50 | 326.51 | 9,801 |
| 2024-06-06 | 382.50 | 382.50 | 380.00 | 382.50 | 326.51 | 2,641 |
| 2024-06-05 | 382.50 | 388.00 | 375.52 | 382.50 | 326.51 | 15,248 |
| 2024-06-04 | 382.50 | 382.50 | 373.00 | 382.50 | 326.51 | 51,032 |
| 2024-06-03 | 382.50 | 385.00 | 375.00 | 382.50 | 326.51 | 26,058 |
| 2024-05-31 | 382.50 | 383.80 | 376.80 | 382.50 | 326.51 | 7,011 |
| 2024-05-30 | 382.50 | 382.90 | 376.50 | 382.50 | 326.51 | 20,366 |
| 2024-05-29 | 382.50 | 390.00 | 375.00 | 382.50 | 326.51 | 9,742 |
| 2024-05-28 | 382.50 | 389.00 | 378.26 | 382.50 | 326.51 | 14,961 |
| 2024-05-24 | 382.50 | 390.00 | 375.00 | 382.50 | 326.51 | 37,121 |
| 2024-05-23 | 382.50 | 390.00 | 378.50 | 382.50 | 326.51 | 21,735 |
| 2024-05-22 | 382.50 | 385.00 | 375.00 | 382.50 | 326.51 | 23,034 |
| 2024-05-21 | 382.50 | 384.90 | 375.00 | 382.50 | 326.51 | 55,901 |
| 2024-05-20 | 382.50 | 384.24 | 379.55 | 382.50 | 326.51 | 17,638 |
| 2024-05-17 | 382.50 | 388.50 | 378.68 | 382.50 | 326.51 | 14,697 |
| 2024-05-16 | 382.50 | 388.50 | 376.00 | 382.50 | 326.51 | 17,518 |
| 2024-05-15 | 382.50 | 382.50 | 376.00 | 382.50 | 326.51 | 4,614 |
| 2024-05-14 | 380.00 | 385.00 | 376.50 | 382.50 | 326.51 | 26,717 |
| 2024-05-13 | 385.00 | 385.00 | 370.00 | 380.00 | 324.38 | 21,998 |
| 2024-05-10 | 380.10 | 390.00 | 380.10 | 385.00 | 328.64 | 31,137 |
| 2024-05-09 | 360.05 | 387.00 | 360.05 | 377.50 | 322.24 | 44,260 |
| 2024-05-08 | 357.50 | 368.75 | 357.50 | 357.50 | 305.17 | 11,332 |
| 2024-05-07 | 356.20 | 364.00 | 356.20 | 357.50 | 305.17 | 8,332 |
| 2024-05-03 | 350.00 | 365.00 | 346.00 | 355.00 | 303.04 | 21,097 |
| 2024-05-02 | 350.00 | 359.00 | 340.00 | 350.00 | 298.77 | 42,166 |
| 2024-05-01 | 350.00 | 359.00 | 340.00 | 350.00 | 298.77 | 34,854 |
| 2024-04-30 | 350.00 | 359.00 | 343.75 | 350.00 | 298.77 | 21,994 |
| 2024-04-29 | 350.00 | 359.00 | 342.25 | 350.00 | 298.77 | 84,340 |
| 2024-04-26 | 347.50 | 354.00 | 340.75 | 350.00 | 298.77 | 38,455 |
| 2024-04-25 | 350.00 | 354.25 | 340.00 | 347.50 | 296.63 | 16,208 |
| 2024-04-24 | 350.00 | 350.00 | 336.00 | 350.00 | 298.77 | 22,333 |
| 2024-04-23 | 350.00 | 350.00 | 341.00 | 350.00 | 298.77 | 19,304 |
| 2024-04-22 | 350.00 | 357.00 | 342.50 | 350.00 | 298.77 | 60,274 |
| 2024-04-19 | 350.00 | 350.00 | 346.21 | 350.00 | 298.77 | 12,764 |
| 2024-04-18 | 350.00 | 350.85 | 344.00 | 350.00 | 298.77 | 13,661 |
| 2024-04-17 | 350.00 | 357.00 | 342.00 | 350.00 | 298.77 | 18,110 |
| 2024-04-16 | 357.50 | 358.00 | 345.00 | 350.00 | 298.77 | 21,156 |
| 2024-04-15 | 360.00 | 360.00 | 353.00 | 360.00 | 307.30 | 9,965 |
| 2024-04-12 | 360.00 | 370.00 | 351.55 | 360.00 | 307.30 | 14,497 |
| 2024-04-11 | 360.00 | 360.14 | 354.40 | 360.00 | 307.30 | 6,831 |
| 2024-04-10 | 362.25 | 362.25 | 350.00 | 360.00 | 307.30 | 29,590 |
| 2024-04-09 | 360.00 | 366.25 | 355.25 | 362.50 | 309.44 | 143,761 |
| 2024-04-08 | 360.00 | 364.00 | 355.25 | 360.00 | 307.30 | 18,750 |
| 2024-04-05 | 360.00 | 365.00 | 356.75 | 360.00 | 307.30 | 36,936 |
| 2024-04-04 | 360.00 | 364.40 | 350.00 | 360.00 | 307.30 | 87,814 |
| 2024-04-03 | 350.00 | 367.00 | 348.24 | 360.00 | 307.30 | 35,875 |
| 2024-04-02 | 357.50 | 359.50 | 340.00 | 350.00 | 298.77 | 46,977 |
| 2024-03-28 | 360.00 | 365.00 | 350.00 | 355.00 | 303.04 | 52,674 |
| 2024-03-27 | 365.00 | 375.00 | 355.00 | 367.50 | 303.68 | 48,904 |
| 2024-03-26 | 362.50 | 372.00 | 355.00 | 365.00 | 301.61 | 45,678 |
| 2024-03-25 | 372.50 | 384.00 | 360.00 | 370.00 | 305.74 | 50,975 |
| 2024-03-22 | 374.00 | 374.00 | 365.00 | 372.50 | 307.81 | 33,679 |
| 2024-03-21 | 377.50 | 385.00 | 367.50 | 375.00 | 309.87 | 28,178 |
| 2024-03-20 | 377.50 | 385.00 | 365.00 | 377.50 | 311.94 | 37,957 |
| 2024-03-19 | 377.50 | 377.50 | 371.42 | 377.50 | 311.94 | 12,140 |
| 2024-03-18 | 377.50 | 380.00 | 370.75 | 377.50 | 311.94 | 75,703 |
| 2024-03-15 | 377.50 | 377.50 | 372.00 | 377.50 | 311.94 | 80,412 |
| 2024-03-14 | 379.50 | 379.50 | 370.00 | 377.50 | 311.94 | 92,972 |
| 2024-03-13 | 387.50 | 397.50 | 375.76 | 387.50 | 320.20 | 10,059 |
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.