Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 620.00 | 630.00 | 612.00 | 620.00 | 488.01 | 9,900 |
| 2022-07-13 | 620.00 | 630.00 | 612.00 | 620.00 | 488.01 | 3,073 |
| 2022-07-12 | 611.00 | 629.00 | 611.00 | 620.00 | 488.01 | 9,805 |
| 2022-07-11 | 610.00 | 618.89 | 607.20 | 610.00 | 480.14 | 25,148 |
| 2022-07-08 | 610.00 | 620.00 | 600.00 | 610.00 | 480.14 | 10,689 |
| 2022-07-07 | 610.00 | 614.30 | 605.00 | 610.00 | 480.14 | 6,251 |
| 2022-07-06 | 610.00 | 620.00 | 604.00 | 610.00 | 480.14 | 8,175 |
| 2022-07-05 | 617.00 | 618.00 | 605.55 | 610.00 | 480.14 | 14,795 |
| 2022-07-04 | 619.00 | 621.00 | 614.00 | 617.00 | 485.65 | 14,776 |
| 2022-07-01 | 612.50 | 629.50 | 612.50 | 619.00 | 487.22 | 34,982 |
| 2022-06-30 | 608.00 | 616.00 | 602.11 | 611.00 | 480.92 | 28,546 |
| 2022-06-29 | 618.00 | 620.00 | 596.60 | 608.00 | 478.56 | 65,182 |
| 2022-06-28 | 645.00 | 650.00 | 610.00 | 618.00 | 486.43 | 62,065 |
| 2022-06-27 | 639.00 | 639.00 | 630.00 | 639.00 | 502.96 | 5,098 |
| 2022-06-24 | 639.00 | 647.00 | 631.50 | 639.00 | 502.96 | 5,689 |
| 2022-06-23 | 648.00 | 648.00 | 632.00 | 639.00 | 502.96 | 14,427 |
| 2022-06-22 | 651.00 | 655.00 | 640.00 | 649.00 | 510.84 | 22,007 |
| 2022-06-21 | 651.00 | 655.50 | 643.55 | 651.00 | 512.41 | 11,473 |
| 2022-06-20 | 635.91 | 658.00 | 635.91 | 651.00 | 512.41 | 21,400 |
| 2022-06-17 | 632.00 | 639.75 | 625.00 | 632.00 | 497.45 | 11,251 |
| 2022-06-16 | 642.00 | 645.00 | 626.98 | 632.00 | 497.45 | 17,502 |
| 2022-06-15 | 628.00 | 647.49 | 628.00 | 642.00 | 505.33 | 16,539 |
| 2022-06-14 | 628.00 | 634.80 | 622.50 | 628.00 | 494.31 | 7,439 |
| 2022-06-13 | 630.00 | 636.00 | 622.00 | 630.00 | 495.88 | 18,784 |
| 2022-06-10 | 618.00 | 637.49 | 612.00 | 635.00 | 499.82 | 29,115 |
| 2022-06-09 | 618.00 | 625.00 | 610.00 | 618.00 | 486.43 | 11,470 |
| 2022-06-08 | 620.00 | 620.00 | 610.00 | 618.00 | 486.43 | 38,027 |
| 2022-06-07 | 611.50 | 630.00 | 611.50 | 620.00 | 488.01 | 61,454 |
| 2022-06-06 | 609.00 | 610.00 | 603.00 | 609.00 | 479.35 | 9,174 |
| 2022-06-01 | 610.00 | 620.00 | 608.52 | 610.00 | 480.14 | 18,034 |
| 2022-05-31 | 610.00 | 620.00 | 608.52 | 610.00 | 480.14 | 9,109 |
| 2022-05-30 | 602.00 | 618.00 | 602.00 | 610.00 | 480.14 | 28,085 |
| 2022-05-27 | 585.00 | 600.00 | 585.00 | 600.00 | 472.27 | 15,408 |
| 2022-05-26 | 582.00 | 590.00 | 570.00 | 580.00 | 456.52 | 8,151 |
| 2022-05-25 | 580.00 | 590.00 | 580.00 | 582.00 | 458.10 | 4,270 |
| 2022-05-24 | 582.00 | 589.25 | 580.00 | 580.00 | 456.52 | 9,648 |
| 2022-05-23 | 583.00 | 590.00 | 580.00 | 582.00 | 458.10 | 28,947 |
| 2022-05-20 | 578.75 | 590.00 | 578.75 | 583.00 | 458.89 | 22,165 |
| 2022-05-19 | 599.40 | 599.40 | 571.00 | 575.00 | 452.59 | 27,908 |
| 2022-05-18 | 600.00 | 610.00 | 600.00 | 600.00 | 472.27 | 5,011 |
| 2022-05-17 | 588.00 | 610.00 | 588.00 | 600.00 | 472.27 | 11,742 |
| 2022-05-16 | 582.00 | 588.00 | 581.00 | 581.00 | 457.31 | 3,695 |
| 2022-05-13 | 580.00 | 590.00 | 578.40 | 582.00 | 458.10 | 13,447 |
| 2022-05-12 | 580.00 | 590.00 | 575.00 | 580.00 | 456.52 | 18,263 |
| 2022-05-11 | 580.00 | 585.00 | 570.00 | 580.00 | 456.52 | 7,152 |
| 2022-05-10 | 580.00 | 588.50 | 571.00 | 580.00 | 456.52 | 19,202 |
| 2022-05-09 | 588.00 | 588.00 | 570.00 | 580.00 | 456.52 | 17,509 |
| 2022-05-06 | 588.00 | 589.00 | 580.00 | 588.00 | 462.82 | 11,500 |
| 2022-05-05 | 590.12 | 590.12 | 581.92 | 588.00 | 462.82 | 16,681 |
| 2022-05-04 | 620.00 | 630.00 | 586.00 | 593.00 | 466.76 | 61,512 |
| 2022-05-03 | 610.00 | 614.00 | 597.00 | 606.00 | 476.99 | 21,953 |
| 2022-04-29 | 615.00 | 615.00 | 601.11 | 610.00 | 480.14 | 6,469 |
| 2022-04-28 | 620.00 | 620.00 | 605.00 | 615.00 | 484.07 | 31,238 |
| 2022-04-27 | 620.00 | 620.00 | 610.00 | 620.00 | 488.01 | 2,278 |
| 2022-04-26 | 620.00 | 625.00 | 610.00 | 620.00 | 488.01 | 9,803 |
| 2022-04-25 | 620.00 | 620.00 | 609.26 | 620.00 | 488.01 | 15,127 |
| 2022-04-22 | 620.00 | 630.00 | 617.00 | 620.00 | 488.01 | 14,348 |
| 2022-04-21 | 620.00 | 626.00 | 619.66 | 620.00 | 488.01 | 10,744 |
| 2022-04-20 | 620.00 | 626.60 | 618.11 | 620.00 | 488.01 | 7,900 |
| 2022-04-19 | 624.00 | 625.00 | 606.00 | 606.00 | 476.99 | 11,119 |
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.