Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 629.00 | 637.46 | 620.08 | 624.00 | 491.16 | 29,276 |
| 2022-04-13 | 610.61 | 640.00 | 610.61 | 629.00 | 495.09 | 40,433 |
| 2022-04-12 | 610.00 | 620.00 | 600.60 | 610.00 | 480.14 | 31,493 |
| 2022-04-11 | 601.00 | 610.00 | 595.00 | 601.00 | 473.05 | 25,272 |
| 2022-04-08 | 598.00 | 610.00 | 597.40 | 601.00 | 473.05 | 28,731 |
| 2022-04-07 | 600.00 | 606.00 | 591.80 | 598.00 | 470.69 | 22,320 |
| 2022-04-06 | 600.00 | 607.00 | 592.50 | 600.00 | 472.27 | 29,690 |
| 2022-04-05 | 587.59 | 608.57 | 587.59 | 600.00 | 472.27 | 40,115 |
| 2022-04-04 | 584.00 | 588.61 | 570.00 | 585.00 | 460.46 | 29,296 |
| 2022-04-01 | 600.00 | 603.00 | 582.00 | 587.00 | 462.03 | 36,678 |
| 2022-03-31 | 612.94 | 612.94 | 590.00 | 600.00 | 472.27 | 21,934 |
| 2022-03-30 | 625.00 | 633.46 | 610.50 | 615.00 | 475.81 | 46,983 |
| 2022-03-29 | 624.00 | 632.80 | 623.75 | 625.00 | 483.55 | 15,014 |
| 2022-03-28 | 624.00 | 632.95 | 614.00 | 624.00 | 482.77 | 24,163 |
| 2022-03-25 | 611.00 | 639.00 | 611.00 | 624.00 | 482.77 | 44,985 |
| 2022-03-24 | 610.00 | 620.00 | 602.00 | 610.00 | 471.94 | 16,778 |
| 2022-03-23 | 605.00 | 619.40 | 603.40 | 610.00 | 471.94 | 31,834 |
| 2022-03-22 | 590.00 | 610.00 | 589.29 | 605.00 | 468.07 | 39,561 |
| 2022-03-21 | 582.00 | 590.00 | 578.80 | 590.00 | 456.47 | 25,002 |
| 2022-03-18 | 595.00 | 595.00 | 570.00 | 582.00 | 450.28 | 35,846 |
| 2022-03-17 | 600.00 | 603.00 | 590.00 | 600.00 | 464.20 | 13,579 |
| 2022-03-16 | 580.00 | 608.20 | 580.00 | 600.00 | 464.20 | 25,475 |
| 2022-03-15 | 580.00 | 587.00 | 575.51 | 580.00 | 448.73 | 15,707 |
| 2022-03-14 | 566.00 | 589.00 | 557.25 | 580.00 | 448.73 | 32,137 |
| 2022-03-11 | 545.00 | 582.69 | 544.00 | 566.00 | 437.90 | 52,731 |
| 2022-03-10 | 529.00 | 550.00 | 529.00 | 545.00 | 421.65 | 31,287 |
| 2022-03-09 | 510.00 | 520.00 | 500.00 | 515.00 | 398.44 | 27,362 |
| 2022-03-08 | 510.00 | 516.80 | 500.00 | 500.00 | 386.84 | 22,599 |
| 2022-03-07 | 510.00 | 519.48 | 502.00 | 510.00 | 394.57 | 32,119 |
| 2022-03-04 | 500.00 | 520.00 | 497.00 | 510.00 | 394.57 | 19,238 |
| 2022-03-03 | 500.00 | 510.00 | 497.88 | 500.00 | 386.84 | 3,880 |
| 2022-03-02 | 500.00 | 510.00 | 491.00 | 500.00 | 386.84 | 20,417 |
| 2022-03-01 | 510.00 | 515.00 | 490.00 | 500.00 | 386.84 | 30,362 |
| 2022-02-28 | 510.00 | 517.00 | 500.00 | 510.00 | 394.57 | 16,990 |
| 2022-02-25 | 510.00 | 519.00 | 502.50 | 510.00 | 394.57 | 10,617 |
| 2022-02-24 | 505.00 | 510.00 | 490.60 | 510.00 | 394.57 | 16,854 |
| 2022-02-23 | 515.00 | 518.50 | 510.00 | 510.00 | 394.57 | 51,421 |
| 2022-02-22 | 538.00 | 538.00 | 490.00 | 515.00 | 398.44 | 85,798 |
| 2022-02-21 | 550.00 | 560.00 | 531.00 | 540.00 | 417.78 | 17,998 |
| 2022-02-18 | 535.00 | 560.00 | 535.00 | 550.00 | 425.52 | 54,787 |
| 2022-02-17 | 525.00 | 530.00 | 521.00 | 530.00 | 410.05 | 46,742 |
| 2022-02-16 | 540.00 | 541.00 | 520.00 | 525.00 | 406.18 | 26,560 |
| 2022-02-15 | 550.00 | 552.00 | 532.10 | 540.00 | 417.78 | 22,055 |
| 2022-02-14 | 565.25 | 565.25 | 540.00 | 550.00 | 425.52 | 23,627 |
| 2022-02-11 | 566.00 | 567.50 | 560.00 | 566.00 | 437.90 | 10,859 |
| 2022-02-10 | 570.00 | 573.00 | 560.48 | 566.00 | 437.90 | 21,799 |
| 2022-02-09 | 569.00 | 575.00 | 550.00 | 570.00 | 440.99 | 59,685 |
| 2022-02-08 | 578.80 | 578.80 | 563.00 | 569.00 | 440.22 | 19,836 |
| 2022-02-07 | 581.00 | 584.00 | 572.00 | 581.00 | 449.50 | 16,905 |
| 2022-02-04 | 587.00 | 587.00 | 564.80 | 581.00 | 449.50 | 38,252 |
| 2022-02-03 | 600.00 | 605.00 | 582.25 | 590.00 | 456.47 | 40,407 |
| 2022-02-02 | 610.00 | 615.00 | 585.55 | 600.00 | 464.20 | 80,257 |
| 2022-02-01 | 577.50 | 590.00 | 577.50 | 582.00 | 450.28 | 19,472 |
| 2022-01-31 | 570.00 | 580.00 | 566.20 | 570.00 | 440.99 | 9,415 |
| 2022-01-28 | 556.00 | 570.00 | 556.00 | 570.00 | 440.99 | 11,143 |
| 2022-01-27 | 555.00 | 560.00 | 554.25 | 555.00 | 429.39 | 9,862 |
| 2022-01-26 | 545.00 | 560.00 | 543.60 | 555.00 | 429.39 | 19,236 |
| 2022-01-25 | 540.00 | 550.00 | 540.00 | 545.00 | 421.65 | 22,223 |
| 2022-01-24 | 568.00 | 576.00 | 520.00 | 530.00 | 410.05 | 49,542 |
| 2022-01-21 | 570.00 | 576.00 | 560.80 | 568.00 | 439.45 | 28,162 |
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.