Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 599.00 | 603.39 | 580.00 | 589.00 | 467.68 | 23,717 |
| 2023-01-03 | 599.00 | 599.99 | 590.90 | 599.00 | 475.62 | 15,059 |
| 2022-12-30 | 599.00 | 599.00 | 590.00 | 599.00 | 475.62 | 2,013 |
| 2022-12-29 | 599.00 | 600.00 | 590.00 | 599.00 | 475.62 | 6,079 |
| 2022-12-28 | 605.00 | 606.00 | 591.55 | 599.00 | 475.62 | 19,508 |
| 2022-12-23 | 608.00 | 608.00 | 600.00 | 605.00 | 480.39 | 62,698 |
| 2022-12-22 | 608.00 | 612.00 | 602.51 | 608.00 | 482.77 | 7,885 |
| 2022-12-21 | 610.00 | 617.00 | 602.51 | 608.00 | 482.77 | 24,311 |
| 2022-12-20 | 610.00 | 620.00 | 605.79 | 610.00 | 484.36 | 7,050 |
| 2022-12-19 | 610.00 | 618.00 | 605.51 | 610.00 | 484.36 | 7,975 |
| 2022-12-16 | 610.00 | 620.00 | 605.51 | 610.00 | 484.36 | 18,869 |
| 2022-12-15 | 610.00 | 619.00 | 605.38 | 610.00 | 484.36 | 44,846 |
| 2022-12-14 | 610.00 | 618.00 | 610.00 | 610.00 | 484.36 | 21,935 |
| 2022-12-13 | 610.00 | 618.00 | 600.00 | 610.00 | 484.36 | 9,863 |
| 2022-12-12 | 629.00 | 629.00 | 600.00 | 610.00 | 484.36 | 11,313 |
| 2022-12-09 | 630.00 | 630.00 | 620.00 | 630.00 | 500.24 | 3,156 |
| 2022-12-08 | 630.00 | 632.00 | 621.00 | 630.00 | 500.24 | 8,135 |
| 2022-12-07 | 630.00 | 632.40 | 623.75 | 630.00 | 500.24 | 3,054 |
| 2022-12-06 | 630.00 | 633.60 | 626.51 | 630.00 | 500.24 | 6,017 |
| 2022-12-05 | 630.00 | 640.00 | 625.55 | 630.00 | 500.24 | 13,347 |
| 2022-12-02 | 630.00 | 632.00 | 622.10 | 630.00 | 500.24 | 9,284 |
| 2022-12-01 | 625.00 | 640.00 | 621.51 | 630.00 | 500.24 | 53,390 |
| 2022-11-30 | 600.00 | 641.00 | 597.00 | 640.00 | 508.18 | 84,407 |
| 2022-11-29 | 600.00 | 604.90 | 591.00 | 600.00 | 476.42 | 11,300 |
| 2022-11-28 | 600.00 | 608.00 | 590.60 | 600.00 | 476.42 | 10,105 |
| 2022-11-25 | 600.00 | 608.00 | 594.00 | 600.00 | 476.42 | 4,275 |
| 2022-11-24 | 600.00 | 608.50 | 598.32 | 600.00 | 476.42 | 8,565 |
| 2022-11-23 | 600.00 | 609.00 | 597.76 | 600.00 | 476.42 | 18,855 |
| 2022-11-22 | 600.00 | 606.95 | 596.55 | 600.00 | 476.42 | 10,112 |
| 2022-11-21 | 600.00 | 607.50 | 590.00 | 600.00 | 476.42 | 18,319 |
| 2022-11-18 | 613.00 | 613.00 | 590.00 | 600.00 | 476.42 | 30,129 |
| 2022-11-17 | 615.00 | 615.00 | 610.00 | 615.00 | 488.33 | 7,610 |
| 2022-11-16 | 615.00 | 616.00 | 610.00 | 615.00 | 488.33 | 24,903 |
| 2022-11-15 | 630.00 | 630.00 | 610.00 | 615.00 | 488.33 | 31,313 |
| 2022-11-14 | 632.00 | 638.46 | 630.00 | 634.00 | 503.41 | 136,071 |
| 2022-11-11 | 630.00 | 631.00 | 628.50 | 630.00 | 500.24 | 8,182 |
| 2022-11-10 | 630.00 | 632.00 | 626.00 | 630.00 | 500.24 | 58,913 |
| 2022-11-09 | 631.00 | 636.00 | 628.69 | 630.00 | 500.24 | 15,453 |
| 2022-11-08 | 633.00 | 633.00 | 630.75 | 631.00 | 501.03 | 16,569 |
| 2022-11-07 | 630.00 | 638.60 | 629.00 | 633.00 | 502.62 | 56,610 |
| 2022-11-04 | 616.00 | 633.75 | 613.00 | 630.00 | 500.24 | 39,153 |
| 2022-11-03 | 616.00 | 622.00 | 610.00 | 616.00 | 489.12 | 8,896 |
| 2022-11-02 | 616.00 | 620.00 | 606.00 | 616.00 | 489.12 | 10,828 |
| 2022-11-01 | 611.00 | 625.00 | 610.00 | 616.00 | 489.12 | 14,762 |
| 2022-10-31 | 611.00 | 612.92 | 610.00 | 611.00 | 485.15 | 14,532 |
| 2022-10-28 | 611.00 | 613.06 | 609.26 | 611.00 | 485.15 | 5,832 |
| 2022-10-27 | 611.00 | 613.20 | 609.00 | 611.00 | 485.15 | 8,343 |
| 2022-10-26 | 611.00 | 613.20 | 608.60 | 611.00 | 485.15 | 3,344 |
| 2022-10-25 | 611.00 | 613.20 | 608.60 | 611.00 | 485.15 | 886 |
| 2022-10-24 | 611.00 | 613.40 | 608.60 | 611.00 | 485.15 | 2,736 |
| 2022-10-21 | 611.00 | 616.00 | 608.50 | 611.00 | 485.15 | 10,428 |
| 2022-10-20 | 611.00 | 615.00 | 608.25 | 611.00 | 485.15 | 3,481 |
| 2022-10-19 | 611.00 | 612.40 | 607.50 | 611.00 | 485.15 | 5,304 |
| 2022-10-18 | 611.00 | 611.00 | 606.00 | 611.00 | 485.15 | 12,361 |
| 2022-10-17 | 611.00 | 611.00 | 606.56 | 611.00 | 485.15 | 2,983 |
| 2022-10-14 | 611.00 | 611.00 | 606.56 | 611.00 | 485.15 | 2,554 |
| 2022-10-13 | 612.70 | 612.70 | 606.78 | 611.00 | 485.15 | 21,255 |
| 2022-10-12 | 613.00 | 613.00 | 606.78 | 613.00 | 486.74 | 24,403 |
| 2022-10-11 | 613.00 | 618.00 | 606.78 | 613.00 | 486.74 | 57,791 |
| 2022-10-10 | 613.00 | 613.00 | 606.78 | 613.00 | 486.74 | 9,029 |
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.