Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 21,281 |
| 2026-07-24 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 56,021 |
| 2026-07-23 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 11,002 |
| 2026-07-22 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 25,721 |
| 2026-07-21 | 367.50 | 370.00 | 358.50 | 364.00 | 358.03 | 21,712 |
| 2026-07-20 | 367.50 | 375.00 | 360.00 | 369.00 | 362.95 | 11,073 |
| 2026-07-17 | 367.50 | 368.89 | 360.00 | 367.50 | 361.48 | 11,320 |
| 2026-07-16 | 367.50 | 375.00 | 360.00 | 363.00 | 357.05 | 18,026 |
| 2026-07-15 | 367.50 | 372.00 | 365.00 | 367.50 | 361.48 | 21,272 |
| 2026-07-14 | 367.50 | 372.75 | 360.00 | 367.50 | 361.48 | 12,940 |
| 2026-07-13 | 375.00 | 380.00 | 363.00 | 370.00 | 363.94 | 33,373 |
| 2026-07-10 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | 6,953 |
| 2026-07-09 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | 8,770 |
| 2026-07-08 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | 9,192 |
| 2026-07-07 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | 24,772 |
| 2026-07-06 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | 48,369 |
| 2026-07-03 | 365.00 | 375.00 | 360.00 | 370.00 | 363.94 | 21,842 |
| 2026-07-02 | 365.00 | 370.00 | 363.60 | 365.00 | 359.02 | 25,566 |
| 2026-07-01 | 365.00 | 369.89 | 363.00 | 365.00 | 359.02 | 32,398 |
| 2026-06-30 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 15,597 |
| 2026-06-29 | 350.00 | 370.00 | 345.00 | 365.00 | 359.02 | 98,880 |
| 2026-06-26 | 350.00 | 355.00 | 345.00 | 350.00 | 344.26 | 8,913 |
| 2026-06-25 | 350.00 | 350.00 | 340.00 | 340.00 | 334.43 | 28,057 |
| 2026-06-24 | 350.00 | 355.00 | 346.00 | 350.00 | 344.26 | 26,534 |
| 2026-06-23 | 350.00 | 352.00 | 345.00 | 350.00 | 344.26 | 20,905 |
| 2026-06-22 | 350.00 | 355.00 | 345.00 | 350.00 | 344.26 | 16,043 |
| 2026-06-19 | 350.00 | 355.00 | 345.00 | 350.00 | 344.26 | 17,543 |
| 2026-06-18 | 350.00 | 355.00 | 345.00 | 350.00 | 344.26 | 6,143 |
| 2026-06-17 | 350.00 | 350.69 | 348.00 | 350.00 | 344.26 | 17,799 |
| 2026-06-16 | 350.00 | 355.00 | 345.00 | 350.00 | 344.26 | 9,979 |
| 2026-06-15 | 350.00 | 355.00 | 345.00 | 355.00 | 349.18 | 68,088 |
| 2026-06-12 | 347.50 | 355.00 | 345.00 | 350.00 | 344.26 | 10,972 |
| 2026-06-11 | 345.00 | 355.00 | 340.00 | 347.50 | 341.80 | 17,659 |
| 2026-06-10 | 345.00 | 350.00 | 335.00 | 345.00 | 339.35 | 4,857 |
| 2026-06-09 | 345.00 | 350.00 | 340.00 | 340.00 | 334.43 | 7,139 |
| 2026-06-08 | 345.00 | 355.00 | 340.00 | 345.00 | 339.35 | 17,669 |
| 2026-06-05 | 345.00 | 350.00 | 340.00 | 345.00 | 339.35 | 57,538 |
| 2026-06-04 | 355.00 | 360.00 | 340.00 | 340.00 | 334.43 | 34,186 |
| 2026-06-03 | 360.00 | 360.00 | 350.00 | 350.00 | 344.26 | 18,733 |
| 2026-06-02 | 365.00 | 370.00 | 359.96 | 360.00 | 354.10 | 44,590 |
| 2026-06-01 | 370.00 | 380.00 | 360.00 | 365.00 | 359.02 | 32,067 |
| 2026-05-29 | 370.00 | 380.00 | 360.00 | 360.00 | 354.10 | 200,993 |
| 2026-05-28 | 370.00 | 380.00 | 360.00 | 370.00 | 363.94 | 35,823 |
| 2026-05-27 | 370.00 | 380.00 | 360.00 | 370.00 | 363.94 | 12,423 |
| 2026-05-26 | 370.00 | 380.00 | 360.00 | 370.00 | 363.94 | 19,288 |
| 2026-05-22 | 370.00 | 380.00 | 360.00 | 370.00 | 363.94 | 23,023 |
| 2026-05-21 | 365.00 | 380.00 | 360.00 | 370.00 | 363.94 | 10,922 |
| 2026-05-20 | 365.00 | 369.43 | 365.00 | 365.00 | 359.02 | 10,931 |
| 2026-05-19 | 365.00 | 370.00 | 364.00 | 365.00 | 359.02 | 15,964 |
| 2026-05-18 | 365.00 | 370.00 | 360.00 | 370.00 | 363.94 | 15,137 |
| 2026-05-15 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 29,869 |
| 2026-05-14 | 355.00 | 370.00 | 350.00 | 359.00 | 353.12 | 47,516 |
| 2026-05-13 | 352.50 | 360.00 | 345.00 | 355.00 | 349.18 | 10,959 |
| 2026-05-12 | 352.50 | 360.00 | 345.00 | 352.50 | 346.72 | 10,032 |
| 2026-05-11 | 352.50 | 360.00 | 345.00 | 352.50 | 346.72 | 9,925 |
| 2026-05-08 | 350.00 | 360.00 | 345.00 | 352.50 | 346.72 | 18,053 |
| 2026-05-07 | 350.00 | 360.00 | 340.00 | 350.00 | 344.26 | 27,648 |
| 2026-05-06 | 350.00 | 355.00 | 342.00 | 350.00 | 344.26 | 47,555 |
| 2026-05-05 | 345.00 | 360.00 | 340.00 | 350.00 | 344.26 | 37,301 |
| 2026-05-01 | 345.00 | 350.00 | 340.00 | 345.00 | 339.35 | 27,300 |
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.