Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 397.50 | 402.00 | 390.00 | 395.00 | 362.76 | 40,131 |
| 2026-02-02 | 395.00 | 400.00 | 395.00 | 400.00 | 367.35 | 36,775 |
| 2026-01-30 | 395.00 | 400.00 | 393.00 | 400.00 | 367.35 | 37,667 |
| 2026-01-29 | 400.00 | 420.00 | 390.00 | 395.00 | 362.76 | 46,403 |
| 2026-01-28 | 395.00 | 410.00 | 390.00 | 400.00 | 367.35 | 24,420 |
| 2026-01-27 | 405.00 | 410.00 | 390.00 | 395.00 | 362.76 | 35,476 |
| 2026-01-26 | 392.50 | 410.00 | 385.00 | 405.00 | 371.94 | 54,522 |
| 2026-01-23 | 380.00 | 390.00 | 375.00 | 390.00 | 358.17 | 40,419 |
| 2026-01-22 | 380.00 | 385.00 | 375.00 | 384.00 | 352.65 | 36,704 |
| 2026-01-21 | 377.50 | 385.00 | 375.00 | 385.00 | 353.57 | 42,397 |
| 2026-01-20 | 377.50 | 381.00 | 376.50 | 377.50 | 346.69 | 11,004 |
| 2026-01-19 | 360.00 | 395.00 | 350.00 | 377.50 | 346.69 | 52,313 |
| 2026-01-16 | 367.50 | 374.25 | 360.00 | 370.00 | 339.80 | 55,960 |
| 2026-01-15 | 365.00 | 375.00 | 360.00 | 370.00 | 339.80 | 21,857 |
| 2026-01-14 | 360.00 | 370.00 | 360.00 | 365.00 | 335.21 | 22,965 |
| 2026-01-13 | 357.50 | 370.00 | 350.00 | 360.00 | 330.61 | 14,284 |
| 2026-01-12 | 360.00 | 365.00 | 350.00 | 357.50 | 328.32 | 21,553 |
| 2026-01-09 | 347.50 | 362.50 | 345.00 | 360.00 | 330.61 | 37,426 |
| 2026-01-08 | 355.00 | 360.00 | 345.00 | 347.50 | 319.13 | 30,978 |
| 2026-01-07 | 357.50 | 361.00 | 348.50 | 355.00 | 326.02 | 59,049 |
| 2026-01-06 | 367.50 | 370.00 | 355.00 | 357.50 | 328.32 | 76,414 |
| 2026-01-05 | 365.00 | 380.00 | 360.00 | 367.50 | 337.50 | 120,547 |
| 2026-01-02 | 340.00 | 370.00 | 330.00 | 365.00 | 335.21 | 171,160 |
| 2025-12-31 | 332.50 | 350.00 | 330.00 | 340.00 | 312.25 | 85,289 |
| 2025-12-30 | 327.50 | 335.00 | 323.75 | 332.50 | 305.36 | 14,947 |
| 2025-12-29 | 327.50 | 335.00 | 320.00 | 327.50 | 300.77 | 22,975 |
| 2025-12-24 | 325.00 | 335.00 | 321.33 | 327.50 | 300.77 | 46,705 |
| 2025-12-23 | 327.50 | 330.00 | 320.00 | 326.00 | 299.39 | 32,571 |
| 2025-12-22 | 327.50 | 330.00 | 325.35 | 330.00 | 303.06 | 9,509 |
| 2025-12-19 | 327.50 | 330.00 | 325.50 | 328.00 | 301.23 | 21,671 |
| 2025-12-18 | 330.00 | 331.50 | 326.00 | 327.50 | 300.77 | 23,177 |
| 2025-12-17 | 332.50 | 340.00 | 326.26 | 330.00 | 303.06 | 10,392 |
| 2025-12-16 | 332.50 | 340.00 | 326.00 | 332.00 | 304.90 | 39,985 |
| 2025-12-15 | 327.50 | 333.90 | 326.90 | 332.50 | 305.36 | 22,011 |
| 2025-12-12 | 337.50 | 340.00 | 325.80 | 330.00 | 303.06 | 70,129 |
| 2025-12-11 | 337.50 | 345.00 | 335.00 | 345.00 | 316.84 | 11,059 |
| 2025-12-10 | 337.50 | 348.00 | 336.00 | 342.00 | 314.08 | 8,444 |
| 2025-12-09 | 342.50 | 348.00 | 336.00 | 342.50 | 314.54 | 11,978 |
| 2025-12-08 | 342.50 | 350.00 | 335.00 | 342.50 | 314.54 | 7,688 |
| 2025-12-05 | 342.50 | 350.00 | 336.00 | 342.50 | 314.54 | 10,220 |
| 2025-12-04 | 345.00 | 350.00 | 339.00 | 342.50 | 314.54 | 31,645 |
| 2025-12-03 | 342.50 | 348.00 | 335.00 | 345.00 | 316.84 | 12,369 |
| 2025-12-02 | 342.50 | 350.00 | 336.00 | 348.00 | 319.59 | 37,081 |
| 2025-12-01 | 337.50 | 348.00 | 328.00 | 348.00 | 319.59 | 38,373 |
| 2025-11-28 | 322.50 | 325.00 | 321.00 | 323.00 | 296.63 | 6,759 |
| 2025-11-27 | 322.50 | 325.00 | 320.00 | 324.00 | 297.55 | 29,851 |
| 2025-11-26 | 322.50 | 325.00 | 320.23 | 322.50 | 296.18 | 9,446 |
| 2025-11-25 | 330.00 | 330.00 | 320.00 | 326.00 | 299.39 | 182,608 |
| 2025-11-24 | 330.00 | 335.00 | 325.75 | 330.00 | 303.06 | 29,373 |
| 2025-11-21 | 327.50 | 334.90 | 325.00 | 330.00 | 303.06 | 44,144 |
| 2025-11-20 | 327.50 | 328.00 | 325.35 | 327.50 | 300.77 | 9,082 |
| 2025-11-19 | 331.50 | 331.50 | 322.46 | 325.00 | 298.47 | 45,199 |
| 2025-11-18 | 332.50 | 335.00 | 326.00 | 332.50 | 305.36 | 28,396 |
| 2025-11-17 | 335.00 | 337.00 | 330.00 | 335.00 | 307.65 | 12,785 |
| 2025-11-14 | 337.00 | 337.00 | 331.00 | 333.00 | 305.82 | 25,317 |
| 2025-11-13 | 340.00 | 340.00 | 335.00 | 337.00 | 309.49 | 26,156 |
| 2025-11-12 | 337.50 | 341.80 | 331.50 | 340.00 | 312.25 | 21,768 |
| 2025-11-11 | 345.00 | 345.00 | 332.20 | 340.00 | 312.25 | 65,198 |
| 2025-11-10 | 342.50 | 345.00 | 336.13 | 345.00 | 316.84 | 34,823 |
| 2025-11-07 | 344.00 | 344.00 | 334.89 | 342.50 | 314.54 | 18,292 |
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.