Wynnstay Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	472.50	477.00	469.00	472.50	385.10	1,820
2023-06-27	467.50	479.00	465.50	472.50	385.10	14,911
2023-06-26	477.50	483.75	465.00	467.50	381.03	31,583
2023-06-23	490.00	490.00	462.00	477.50	389.18	22,490
2023-06-22	504.00	504.00	490.00	495.00	403.44	18,231
2023-06-21	507.00	508.44	500.70	505.00	411.59	33,910
2023-06-20	496.32	514.00	496.32	507.00	413.22	36,175
2023-06-19	490.00	507.00	490.00	495.00	403.44	20,995
2023-06-16	490.00	500.00	490.00	490.00	399.37	15,961
2023-06-15	490.00	500.00	490.00	490.00	399.37	9,261
2023-06-14	483.00	499.40	476.00	490.00	399.37	37,400
2023-06-13	487.50	494.50	484.00	485.00	395.29	23,874
2023-06-12	475.00	490.00	471.55	487.50	397.33	23,357
2023-06-09	458.55	479.00	458.55	475.00	387.14	20,120
2023-06-08	457.50	464.55	456.50	457.50	372.88	2,302
2023-06-07	438.75	462.50	438.75	457.50	372.88	24,542
2023-06-06	440.00	449.00	435.00	435.00	354.54	8,214
2023-06-05	430.68	444.00	430.68	440.00	358.62	28,675
2023-06-02	432.50	440.00	427.06	430.00	350.47	24,139
2023-06-01	435.00	445.00	428.75	432.50	352.50	17,446
2023-05-31	428.06	443.50	428.06	435.00	354.54	22,005
2023-05-30	427.50	435.00	422.00	430.00	350.47	36,290
2023-05-26	427.50	435.00	427.50	427.50	348.43	23,083
2023-05-25	435.00	440.00	419.70	425.00	346.39	32,649
2023-05-24	435.00	435.00	425.60	435.00	354.54	67,364
2023-05-23	435.00	435.00	425.00	435.00	354.54	9,080
2023-05-22	437.50	442.24	425.00	437.50	356.58	20,834
2023-05-19	425.00	440.00	421.85	440.00	358.62	13,915
2023-05-18	425.00	426.50	420.00	425.00	346.39	11,318
2023-05-17	427.45	427.45	420.00	425.00	346.39	17,437
2023-05-16	430.00	435.00	422.75	430.00	350.47	23,730
2023-05-15	430.00	434.44	424.25	430.00	350.47	17,583
2023-05-12	440.00	442.00	423.55	430.00	350.47	25,490
2023-05-11	440.00	442.00	432.75	440.00	358.62	20,915
2023-05-10	442.50	442.50	436.76	442.50	360.65	10,551
2023-05-09	442.50	442.50	436.63	442.50	360.65	14,699
2023-05-05	445.00	448.84	440.00	442.50	360.65	43,300
2023-05-04	445.00	445.00	440.00	440.00	358.62	66,671
2023-05-03	442.50	448.00	440.00	445.00	362.69	31,647
2023-05-02	437.50	442.50	430.13	442.50	360.65	15,272
2023-04-28	432.50	437.50	423.25	437.50	356.58	26,193
2023-04-27	435.00	438.50	427.50	432.50	352.50	55,819
2023-04-26	437.45	437.45	426.55	435.00	354.54	29,325
2023-04-25	440.00	443.43	431.25	440.00	358.62	8,381
2023-04-24	444.70	444.70	432.50	440.00	358.62	13,499
2023-04-21	445.00	448.00	440.00	445.00	362.69	25,846
2023-04-20	440.00	448.00	435.67	445.00	362.69	17,155
2023-04-19	447.50	450.00	435.00	440.00	358.62	48,175
2023-04-18	457.50	469.40	445.75	451.00	367.58	19,531
2023-04-17	457.50	459.75	452.25	457.50	372.88	5,722
2023-04-14	452.50	466.74	451.00	457.50	372.88	19,947
2023-04-13	460.00	467.89	452.50	452.50	368.80	19,825
2023-04-12	455.00	467.55	450.30	462.50	376.95	37,547
2023-04-11	445.00	460.00	442.00	455.00	370.84	31,679
2023-04-06	442.50	449.25	436.23	445.00	362.69	196,383
2023-04-05	435.00	445.00	430.00	442.50	360.65	43,984
2023-04-04	438.89	438.89	416.55	435.00	354.54	44,339
2023-04-03	440.00	444.70	435.00	440.00	358.62	11,622
2023-03-31	442.50	452.00	436.75	440.00	358.62	45,831
2023-03-30	440.00	448.55	433.75	442.50	360.65	29,710

← NewerPage 15 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.