Wynnstay Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	450.00	450.00	440.00	450.00	357.31	58,219
2023-03-28	452.50	460.00	445.00	452.50	359.30	22,560
2023-03-27	452.50	459.25	445.75	455.00	361.28	40,924
2023-03-24	452.50	455.00	442.50	450.00	357.31	52,460
2023-03-23	460.00	465.00	450.88	455.00	361.28	33,170
2023-03-22	465.00	465.00	450.00	460.00	365.25	18,857
2023-03-21	470.00	470.00	460.00	467.50	371.21	22,557
2023-03-20	477.50	483.00	465.00	474.00	376.37	42,321
2023-03-17	495.00	499.50	480.00	482.50	383.12	23,677
2023-03-16	496.55	496.55	490.00	495.00	393.04	15,581
2023-03-15	505.00	509.00	494.00	500.00	397.01	12,893
2023-03-14	505.00	509.00	504.75	505.00	400.98	9,875
2023-03-13	515.20	515.20	493.00	505.00	400.98	43,128
2023-03-10	525.00	528.40	510.00	513.00	407.34	21,013
2023-03-09	525.00	528.40	520.30	525.00	416.86	7,772
2023-03-08	526.00	526.70	522.00	525.00	416.86	25,700
2023-03-07	526.00	529.21	522.55	526.00	417.66	23,873
2023-03-06	526.00	527.00	521.58	526.00	417.66	9,198
2023-03-03	533.00	534.82	522.61	526.00	417.66	28,280
2023-03-02	535.00	541.90	528.10	533.00	423.22	30,654
2023-03-01	540.00	545.60	535.00	535.00	424.80	60,665
2023-02-28	530.00	541.48	520.00	540.00	428.77	20,628
2023-02-27	530.00	539.40	526.20	530.00	420.83	8,668
2023-02-24	530.00	534.00	525.55	530.00	420.83	29,291
2023-02-23	530.00	539.40	520.00	530.00	420.83	76,216
2023-02-22	530.00	531.50	525.55	530.00	420.83	30,304
2023-02-21	530.00	533.00	524.22	530.00	420.83	7,014
2023-02-20	525.00	533.00	521.50	530.00	420.83	12,123
2023-02-17	525.00	528.00	520.00	520.00	412.89	56,936
2023-02-16	540.00	541.20	522.00	525.00	416.86	21,466
2023-02-15	550.00	550.00	533.60	540.00	428.77	17,139
2023-02-14	550.00	555.00	542.00	550.00	436.71	13,388
2023-02-13	550.00	553.94	540.00	550.00	436.71	10,878
2023-02-10	545.00	556.97	540.00	555.00	440.68	11,569
2023-02-09	545.00	545.00	540.00	545.00	432.74	17,119
2023-02-08	550.00	551.00	541.26	545.00	432.74	30,386
2023-02-07	550.00	555.00	540.00	550.00	436.71	25,310
2023-02-06	550.00	560.00	543.00	550.00	436.71	12,287
2023-02-03	550.00	564.00	545.55	550.00	436.71	45,973
2023-02-02	540.00	550.00	537.00	550.00	436.71	88,328
2023-02-01	535.00	560.00	530.00	540.00	428.77	87,299
2023-01-31	535.00	538.00	524.75	534.00	424.01	21,096
2023-01-30	560.00	561.00	522.60	532.00	422.42	36,266
2023-01-27	552.00	563.60	550.75	560.00	444.66	21,301
2023-01-26	550.00	555.00	546.25	552.00	438.30	10,011
2023-01-25	569.19	569.19	542.50	550.00	436.71	61,089
2023-01-24	570.00	572.50	568.70	570.00	452.60	8,033
2023-01-23	570.00	574.00	568.66	570.00	452.60	5,989
2023-01-20	570.00	579.00	565.00	570.00	452.60	15,667
2023-01-19	570.00	576.00	567.90	570.00	452.60	23,039
2023-01-18	560.00	577.50	559.00	570.00	452.60	19,741
2023-01-17	560.00	561.00	557.00	560.00	444.66	15,085
2023-01-16	555.00	570.00	554.55	560.00	444.66	41,758
2023-01-13	545.00	558.00	540.00	555.00	440.68	25,109
2023-01-12	541.15	550.00	541.15	545.00	432.74	26,152
2023-01-11	535.00	547.50	530.54	540.00	428.77	24,011
2023-01-10	530.00	537.50	523.55	535.00	424.80	52,865
2023-01-09	547.00	547.00	524.50	530.00	420.83	34,798
2023-01-06	545.00	559.00	541.00	550.00	436.71	40,689
2023-01-05	581.00	581.00	533.35	545.00	432.74	109,773

← NewerPage 16 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.