Wynnstay Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	362.50	370.00	358.61	362.50	299.54	24,335
2023-12-13	362.50	369.00	357.16	362.50	299.54	27,191
2023-12-12	365.00	369.50	355.75	362.50	299.54	39,126
2023-12-11	374.50	374.50	361.00	365.00	301.61	20,032
2023-12-08	375.00	383.00	338.00	338.00	279.30	29,444
2023-12-07	375.00	383.00	370.00	375.00	309.87	32,494
2023-12-06	375.00	380.80	370.00	375.00	309.87	26,134
2023-12-05	372.50	382.44	368.55	375.00	309.87	16,309
2023-12-04	372.50	380.00	368.75	372.50	307.81	9,185
2023-12-01	380.00	381.74	371.00	372.50	307.81	44,715
2023-11-30	382.50	392.50	353.55	380.00	314.00	77,407
2023-11-29	430.00	431.00	428.66	430.00	355.32	4,583
2023-11-28	430.00	432.06	420.00	430.00	355.32	13,659
2023-11-27	432.50	438.40	420.00	430.00	355.32	11,186
2023-11-24	430.00	439.00	426.55	432.50	357.39	17,201
2023-11-23	430.00	433.45	425.00	430.00	355.32	5,238
2023-11-22	420.86	440.00	420.86	430.00	355.32	22,988
2023-11-21	417.50	425.00	417.50	417.50	344.99	7,401
2023-11-20	420.00	428.00	410.00	417.50	344.99	52,322
2023-11-17	395.00	428.00	393.11	420.00	347.06	23,948
2023-11-16	390.45	398.00	390.45	395.00	326.40	34,333
2023-11-15	392.50	399.00	386.05	390.00	322.27	27,899
2023-11-14	392.50	396.35	391.06	392.50	324.33	8,970
2023-11-13	392.50	397.00	385.00	392.50	324.33	11,275
2023-11-10	392.50	392.50	387.00	392.50	324.33	7,618
2023-11-09	392.50	392.50	385.10	392.50	324.33	28,082
2023-11-08	392.50	396.40	392.00	392.50	324.33	29,217
2023-11-07	392.50	397.00	392.00	392.50	324.33	32,076
2023-11-06	392.50	400.00	390.20	392.50	324.33	8,976
2023-11-03	390.00	397.00	388.55	392.50	324.33	32,166
2023-11-02	382.50	394.00	380.55	390.00	322.27	15,512
2023-11-01	382.50	389.55	378.00	382.50	316.07	15,396
2023-10-31	382.50	388.00	378.00	382.50	316.07	11,116
2023-10-30	382.50	387.50	379.50	382.50	316.07	2,125
2023-10-27	385.00	390.00	380.06	382.50	316.07	13,889
2023-10-26	385.00	398.00	385.00	385.00	318.14	12,282
2023-10-25	374.50	390.00	374.50	382.50	316.07	15,545
2023-10-24	360.00	370.00	357.40	367.50	303.68	19,777
2023-10-23	360.00	367.00	356.11	360.00	297.48	12,295
2023-10-20	360.00	367.00	355.53	360.00	297.48	9,583
2023-10-19	360.00	370.00	355.01	360.00	297.48	3,405
2023-10-18	360.00	363.00	355.00	360.00	297.48	17,972
2023-10-17	360.00	363.00	353.00	360.00	297.48	15,440
2023-10-16	360.00	362.00	351.75	360.00	297.48	41,396
2023-10-13	360.00	364.00	352.53	360.00	297.48	43,384
2023-10-12	365.00	370.00	353.00	360.00	297.48	21,325
2023-10-11	374.00	374.00	360.30	365.00	301.61	6,269
2023-10-10	387.50	387.50	370.50	375.00	309.87	8,727
2023-10-09	387.50	388.74	380.00	385.00	318.14	23,248
2023-10-06	387.50	395.00	383.00	387.50	320.20	18,227
2023-10-05	380.00	395.00	375.55	390.00	322.27	46,411
2023-10-04	390.00	394.70	380.00	380.00	314.00	22,777
2023-10-03	395.00	397.88	390.00	392.50	324.33	30,411
2023-10-02	399.44	399.44	393.00	395.00	326.40	15,550
2023-09-29	400.00	400.75	393.00	400.00	330.53	16,846
2023-09-28	400.00	403.55	391.75	400.00	330.53	6,019
2023-09-27	402.50	404.45	398.00	402.50	328.05	7,204
2023-09-26	405.00	410.00	398.00	402.50	328.05	13,447
2023-09-25	402.50	409.70	400.76	405.00	330.09	20,271
2023-09-22	400.00	410.00	398.57	402.50	328.05	10,078

← NewerPage 13 of 22 · 1,262 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.