Wynnstay Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	400.00	404.24	397.00	400.00	326.01	96,537
2023-09-20	400.00	405.00	395.25	400.00	326.01	27,525
2023-09-19	400.00	400.98	392.55	400.00	326.01	8,189
2023-09-18	400.00	400.00	392.00	400.00	326.01	17,806
2023-09-15	402.50	405.00	390.00	400.00	326.01	45,909
2023-09-14	402.50	403.50	395.00	402.50	328.05	11,760
2023-09-13	406.44	406.44	396.20	402.50	328.05	14,537
2023-09-12	407.67	407.67	403.00	407.50	332.13	7,967
2023-09-11	410.00	410.00	405.80	410.00	334.17	3,992
2023-09-08	412.50	412.50	406.00	412.50	336.20	40,142
2023-09-07	412.50	413.89	405.00	412.50	336.20	5,532
2023-09-06	412.50	414.50	407.03	412.50	336.20	3,634
2023-09-05	412.50	415.00	405.75	412.50	336.20	22,680
2023-09-04	413.44	413.44	407.25	412.50	336.20	13,934
2023-09-01	415.00	415.00	410.00	415.00	338.24	13,787
2023-08-31	415.00	416.40	410.30	415.00	338.24	13,734
2023-08-30	415.00	417.00	411.33	415.00	338.24	18,041
2023-08-29	415.00	417.00	410.30	415.00	338.24	13,249
2023-08-25	415.00	419.00	410.60	415.00	338.24	18,467
2023-08-24	415.00	419.48	412.02	415.00	338.24	5,782
2023-08-23	405.00	419.70	403.00	415.00	338.24	17,078
2023-08-22	400.00	408.00	396.75	405.00	330.09	6,794
2023-08-21	397.50	400.00	391.65	400.00	326.01	7,888
2023-08-18	410.75	410.75	389.63	397.50	323.98	82,380
2023-08-17	425.00	433.00	410.00	412.50	336.20	42,680
2023-08-16	450.00	450.00	420.00	425.00	346.39	41,766
2023-08-15	455.00	455.00	440.00	450.00	366.77	18,016
2023-08-14	468.00	468.00	450.00	455.00	370.84	13,030
2023-08-11	471.50	471.88	463.75	471.50	384.29	14,407
2023-08-10	471.50	475.00	465.75	471.50	384.29	6,755
2023-08-09	471.50	480.00	465.00	471.50	384.29	43,373
2023-08-08	471.50	480.00	463.00	471.50	384.29	17,490
2023-08-07	465.00	471.50	460.00	471.50	384.29	14,249
2023-08-04	470.00	470.00	460.00	465.00	378.99	34,211
2023-08-03	470.00	477.44	470.00	470.00	383.07	26,658
2023-08-02	470.00	480.00	468.55	470.00	383.07	31,491
2023-08-01	470.00	477.40	470.00	470.00	383.07	2,796
2023-07-31	470.00	474.99	467.55	470.00	383.07	24,320
2023-07-28	470.00	478.00	470.00	470.00	383.07	11,405
2023-07-27	475.00	478.00	465.71	470.00	383.07	16,547
2023-07-26	477.50	483.50	473.83	477.50	389.18	21,848
2023-07-25	477.50	483.50	471.50	477.50	389.18	15,088
2023-07-24	472.50	479.00	469.11	472.50	385.10	16,973
2023-07-21	470.00	475.00	465.00	472.50	385.10	12,781
2023-07-20	465.00	475.00	455.00	470.00	383.07	19,467
2023-07-19	447.50	466.25	445.75	462.50	376.95	16,484
2023-07-18	445.00	453.50	440.00	447.50	364.73	23,318
2023-07-17	446.25	446.25	442.25	445.00	362.69	13,974
2023-07-14	447.50	454.24	442.25	447.50	364.73	19,373
2023-07-13	447.50	452.14	442.25	447.50	364.73	12,252
2023-07-12	445.25	454.55	445.25	447.50	364.73	41,242
2023-07-11	445.00	449.00	441.75	445.00	362.69	22,182
2023-07-10	445.00	445.90	440.00	442.50	360.65	10,524
2023-07-07	445.00	448.17	440.00	445.00	362.69	50,581
2023-07-06	445.00	449.00	441.56	445.00	362.69	34,393
2023-07-05	445.00	450.00	440.30	445.00	362.69	26,959
2023-07-04	465.00	465.00	440.30	445.00	362.69	42,916
2023-07-03	477.50	560.00	441.55	467.50	381.03	50,107
2023-06-30	472.50	474.50	468.55	472.50	385.10	5,593
2023-06-29	472.50	475.00	470.06	472.50	385.10	8,930

← NewerPage 14 of 22 · 1,267 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.