Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 613.00 | 613.00 | 606.75 | 613.00 | 486.74 | 5,619 |
| 2022-10-06 | 613.00 | 613.00 | 606.71 | 613.00 | 486.74 | 4,016 |
| 2022-10-05 | 613.00 | 613.00 | 606.66 | 613.00 | 486.74 | 8,143 |
| 2022-10-04 | 613.00 | 613.00 | 606.50 | 613.00 | 486.74 | 8,077 |
| 2022-10-03 | 613.00 | 613.00 | 606.63 | 613.00 | 486.74 | 19,866 |
| 2022-09-30 | 614.64 | 614.64 | 606.63 | 613.00 | 486.74 | 31,828 |
| 2022-09-29 | 615.00 | 615.00 | 606.55 | 615.00 | 488.33 | 8,960 |
| 2022-09-28 | 620.00 | 620.00 | 613.55 | 620.00 | 488.01 | 48,473 |
| 2022-09-27 | 620.00 | 620.00 | 613.55 | 620.00 | 488.01 | 17,004 |
| 2022-09-26 | 620.00 | 620.00 | 613.00 | 620.00 | 488.01 | 30,326 |
| 2022-09-23 | 620.00 | 622.00 | 610.00 | 620.00 | 488.01 | 9,933 |
| 2022-09-22 | 619.00 | 624.00 | 610.00 | 620.00 | 488.01 | 30,947 |
| 2022-09-21 | 619.00 | 628.00 | 610.00 | 619.00 | 487.22 | 7,358 |
| 2022-09-20 | 619.00 | 621.70 | 610.00 | 619.00 | 487.22 | 36,859 |
| 2022-09-16 | 625.00 | 628.89 | 610.00 | 619.00 | 487.22 | 22,269 |
| 2022-09-15 | 612.55 | 630.00 | 612.55 | 625.00 | 491.94 | 13,913 |
| 2022-09-14 | 612.00 | 620.00 | 610.81 | 612.00 | 481.71 | 11,718 |
| 2022-09-13 | 610.00 | 620.00 | 608.00 | 612.00 | 481.71 | 37,466 |
| 2022-09-12 | 610.00 | 620.00 | 610.00 | 610.00 | 480.14 | 45,575 |
| 2022-09-09 | 610.00 | 615.00 | 600.00 | 610.00 | 480.14 | 17,158 |
| 2022-09-08 | 605.00 | 615.60 | 602.25 | 610.00 | 480.14 | 28,652 |
| 2022-09-07 | 604.00 | 608.00 | 601.10 | 605.00 | 476.20 | 8,317 |
| 2022-09-06 | 599.00 | 608.00 | 599.00 | 604.00 | 475.42 | 31,621 |
| 2022-09-05 | 577.00 | 583.00 | 572.55 | 577.00 | 454.16 | 6,996 |
| 2022-09-02 | 579.00 | 580.00 | 574.66 | 579.00 | 455.74 | 4,948 |
| 2022-09-01 | 579.00 | 583.00 | 567.25 | 579.00 | 455.74 | 60,482 |
| 2022-08-31 | 580.00 | 582.00 | 572.25 | 579.00 | 455.74 | 20,502 |
| 2022-08-30 | 580.01 | 580.01 | 570.00 | 580.00 | 456.52 | 81,319 |
| 2022-08-26 | 590.00 | 590.00 | 580.00 | 590.00 | 464.40 | 29,705 |
| 2022-08-25 | 590.00 | 590.00 | 582.50 | 590.00 | 464.40 | 39,938 |
| 2022-08-24 | 590.00 | 590.00 | 580.00 | 590.00 | 464.40 | 26,015 |
| 2022-08-23 | 590.00 | 590.00 | 580.75 | 590.00 | 464.40 | 54,689 |
| 2022-08-22 | 590.00 | 590.89 | 580.00 | 590.00 | 464.40 | 103,174 |
| 2022-08-19 | 593.00 | 606.00 | 586.00 | 590.00 | 464.40 | 33,156 |
| 2022-08-18 | 580.00 | 600.00 | 580.00 | 593.00 | 466.76 | 149,728 |
| 2022-08-17 | 620.00 | 626.00 | 615.00 | 620.00 | 488.01 | 1,226 |
| 2022-08-16 | 620.00 | 626.00 | 617.00 | 620.00 | 488.01 | 6,062 |
| 2022-08-15 | 620.00 | 630.00 | 616.55 | 620.00 | 488.01 | 12,945 |
| 2022-08-12 | 620.00 | 630.00 | 615.00 | 620.00 | 488.01 | 4,716 |
| 2022-08-11 | 620.00 | 630.00 | 611.50 | 620.00 | 488.01 | 38,236 |
| 2022-08-10 | 610.00 | 624.49 | 604.58 | 620.00 | 488.01 | 20,913 |
| 2022-08-09 | 610.00 | 612.44 | 602.00 | 610.00 | 480.14 | 28,400 |
| 2022-08-08 | 610.00 | 615.49 | 603.00 | 610.00 | 480.14 | 18,215 |
| 2022-08-05 | 608.00 | 616.50 | 602.00 | 610.00 | 480.14 | 9,087 |
| 2022-08-04 | 608.00 | 613.68 | 608.00 | 608.00 | 478.56 | 2,602 |
| 2022-08-03 | 619.00 | 619.00 | 605.00 | 608.00 | 478.56 | 10,234 |
| 2022-08-02 | 620.00 | 620.00 | 610.00 | 620.00 | 488.01 | 4,601 |
| 2022-08-01 | 620.00 | 620.00 | 614.22 | 620.00 | 488.01 | 8,252 |
| 2022-07-29 | 617.00 | 622.00 | 613.00 | 620.00 | 488.01 | 33,280 |
| 2022-07-28 | 615.00 | 622.00 | 613.00 | 617.00 | 485.65 | 10,770 |
| 2022-07-27 | 625.00 | 628.00 | 610.00 | 615.00 | 484.07 | 34,386 |
| 2022-07-26 | 630.00 | 630.00 | 620.00 | 625.00 | 491.94 | 19,844 |
| 2022-07-25 | 630.00 | 640.00 | 626.40 | 630.00 | 495.88 | 5,744 |
| 2022-07-22 | 630.00 | 640.00 | 625.00 | 630.00 | 495.88 | 16,865 |
| 2022-07-21 | 630.00 | 638.00 | 624.00 | 630.00 | 495.88 | 7,203 |
| 2022-07-20 | 630.00 | 633.18 | 620.00 | 630.00 | 495.88 | 5,709 |
| 2022-07-19 | 621.71 | 637.00 | 621.71 | 630.00 | 495.88 | 15,728 |
| 2022-07-18 | 620.00 | 628.00 | 618.00 | 620.00 | 488.01 | 6,190 |
| 2022-07-15 | 620.00 | 629.00 | 616.40 | 620.00 | 488.01 | 17,259 |
| 2022-07-14 | 620.00 | 630.00 | 612.00 | 620.00 | 488.01 | 9,900 |
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.