Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 387.50 | 387.50 | 377.00 | 387.50 | 320.20 | 9,235 |
| 2024-03-11 | 387.50 | 387.50 | 375.35 | 387.50 | 320.20 | 15,682 |
| 2024-03-08 | 387.50 | 387.50 | 377.00 | 387.50 | 320.20 | 37,791 |
| 2024-03-07 | 387.50 | 387.50 | 378.00 | 387.50 | 320.20 | 4,360 |
| 2024-03-06 | 387.50 | 389.00 | 381.50 | 387.50 | 320.20 | 13,310 |
| 2024-03-05 | 387.50 | 387.50 | 378.00 | 387.50 | 320.20 | 12,628 |
| 2024-03-04 | 387.50 | 388.50 | 377.55 | 387.50 | 320.20 | 68,183 |
| 2024-03-01 | 377.50 | 390.00 | 375.55 | 387.50 | 320.20 | 24,258 |
| 2024-02-29 | 377.50 | 383.35 | 377.50 | 377.50 | 311.94 | 9,422 |
| 2024-02-28 | 377.50 | 385.00 | 375.00 | 377.50 | 311.94 | 12,057 |
| 2024-02-27 | 377.50 | 382.40 | 371.65 | 377.50 | 311.94 | 45,936 |
| 2024-02-26 | 380.00 | 384.25 | 370.00 | 382.00 | 315.66 | 40,932 |
| 2024-02-23 | 392.00 | 392.00 | 380.00 | 385.00 | 318.14 | 32,298 |
| 2024-02-22 | 400.00 | 404.49 | 390.00 | 400.00 | 330.53 | 11,830 |
| 2024-02-21 | 400.00 | 407.88 | 390.00 | 400.00 | 330.53 | 30,820 |
| 2024-02-20 | 400.00 | 410.00 | 390.00 | 400.00 | 330.53 | 12,424 |
| 2024-02-19 | 407.50 | 416.00 | 393.06 | 400.00 | 330.53 | 34,047 |
| 2024-02-16 | 407.50 | 417.50 | 405.00 | 407.50 | 336.73 | 22,616 |
| 2024-02-15 | 410.00 | 414.39 | 401.60 | 407.50 | 336.73 | 21,519 |
| 2024-02-14 | 390.66 | 418.50 | 390.66 | 410.00 | 338.79 | 60,224 |
| 2024-02-13 | 390.00 | 393.90 | 390.00 | 390.00 | 322.27 | 7,924 |
| 2024-02-12 | 390.00 | 395.00 | 390.00 | 390.00 | 322.27 | 11,733 |
| 2024-02-09 | 390.00 | 395.00 | 390.00 | 390.00 | 322.27 | 7,896 |
| 2024-02-08 | 390.00 | 395.00 | 387.00 | 390.00 | 322.27 | 61,210 |
| 2024-02-07 | 394.44 | 394.44 | 386.50 | 390.00 | 322.27 | 28,649 |
| 2024-02-06 | 405.00 | 405.00 | 393.05 | 397.50 | 328.47 | 21,388 |
| 2024-02-05 | 375.00 | 414.00 | 372.05 | 405.00 | 334.66 | 92,618 |
| 2024-02-02 | 350.00 | 380.00 | 350.00 | 375.00 | 309.87 | 84,206 |
| 2024-02-01 | 342.50 | 358.00 | 340.00 | 350.00 | 289.21 | 63,264 |
| 2024-01-31 | 341.00 | 350.00 | 340.00 | 342.50 | 283.02 | 40,389 |
| 2024-01-30 | 305.00 | 344.00 | 296.55 | 341.00 | 281.78 | 246,964 |
| 2024-01-29 | 332.50 | 333.40 | 321.00 | 325.00 | 268.56 | 23,289 |
| 2024-01-26 | 332.50 | 332.50 | 325.00 | 332.50 | 274.75 | 55,579 |
| 2024-01-25 | 332.50 | 333.75 | 326.00 | 332.50 | 274.75 | 16,958 |
| 2024-01-24 | 330.00 | 340.00 | 329.50 | 332.50 | 274.75 | 21,008 |
| 2024-01-23 | 330.00 | 330.50 | 324.06 | 330.00 | 272.69 | 13,387 |
| 2024-01-22 | 335.00 | 337.50 | 325.06 | 330.00 | 272.69 | 11,633 |
| 2024-01-19 | 335.00 | 340.00 | 330.00 | 335.00 | 276.82 | 98,261 |
| 2024-01-18 | 335.00 | 339.00 | 331.00 | 335.00 | 276.82 | 89,643 |
| 2024-01-17 | 322.50 | 338.25 | 318.26 | 332.50 | 274.75 | 35,973 |
| 2024-01-16 | 328.00 | 328.00 | 315.50 | 325.00 | 268.56 | 22,098 |
| 2024-01-15 | 330.00 | 331.50 | 322.16 | 331.50 | 273.93 | 11,206 |
| 2024-01-12 | 327.50 | 330.00 | 321.65 | 330.00 | 272.69 | 36,192 |
| 2024-01-11 | 337.50 | 339.00 | 322.55 | 327.50 | 270.62 | 20,256 |
| 2024-01-10 | 340.00 | 340.00 | 331.55 | 337.50 | 278.89 | 49,903 |
| 2024-01-09 | 340.00 | 340.87 | 331.26 | 340.00 | 280.95 | 27,555 |
| 2024-01-08 | 340.00 | 350.00 | 336.00 | 340.00 | 280.95 | 13,993 |
| 2024-01-05 | 336.00 | 345.00 | 336.00 | 340.00 | 280.95 | 61,121 |
| 2024-01-04 | 332.50 | 341.00 | 330.00 | 335.00 | 276.82 | 109,969 |
| 2024-01-03 | 338.50 | 338.50 | 320.75 | 332.50 | 274.75 | 28,608 |
| 2024-01-02 | 344.00 | 344.00 | 330.00 | 340.00 | 280.95 | 43,173 |
| 2023-12-29 | 345.00 | 345.00 | 340.00 | 345.00 | 285.08 | 29,981 |
| 2023-12-28 | 352.50 | 352.50 | 340.00 | 345.00 | 285.08 | 35,361 |
| 2023-12-27 | 352.50 | 358.00 | 342.75 | 352.50 | 291.28 | 9,812 |
| 2023-12-22 | 352.50 | 352.50 | 342.75 | 352.50 | 291.28 | 16,547 |
| 2023-12-21 | 358.24 | 358.24 | 340.00 | 352.50 | 291.28 | 37,990 |
| 2023-12-20 | 362.50 | 362.50 | 355.00 | 362.50 | 299.54 | 44,555 |
| 2023-12-19 | 362.50 | 363.50 | 358.00 | 362.50 | 299.54 | 18,611 |
| 2023-12-18 | 362.50 | 365.24 | 356.00 | 362.50 | 299.54 | 19,249 |
| 2023-12-15 | 362.50 | 365.84 | 350.00 | 350.00 | 289.21 | 21,453 |
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.