Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 345.00 | 350.00 | 340.00 | 340.00 | 312.25 | 6,703 |
| 2025-11-05 | 345.00 | 345.00 | 340.00 | 345.00 | 316.84 | 11,033 |
| 2025-11-04 | 345.00 | 345.00 | 340.50 | 345.00 | 316.84 | 9,870 |
| 2025-11-03 | 352.50 | 359.00 | 336.25 | 345.00 | 316.84 | 31,497 |
| 2025-10-31 | 352.50 | 360.00 | 345.00 | 352.50 | 323.73 | 25,438 |
| 2025-10-30 | 352.50 | 352.50 | 346.80 | 352.50 | 323.73 | 8,331 |
| 2025-10-29 | 352.50 | 360.00 | 346.05 | 352.50 | 323.73 | 22,274 |
| 2025-10-28 | 345.00 | 360.00 | 342.50 | 352.50 | 323.73 | 19,678 |
| 2025-10-27 | 347.50 | 360.00 | 335.00 | 358.00 | 328.78 | 41,352 |
| 2025-10-24 | 345.00 | 345.00 | 338.00 | 345.00 | 316.84 | 29,793 |
| 2025-10-23 | 342.50 | 350.00 | 340.00 | 345.00 | 316.84 | 21,492 |
| 2025-10-22 | 342.50 | 350.00 | 330.00 | 342.50 | 314.54 | 40,345 |
| 2025-10-21 | 342.50 | 349.25 | 336.00 | 340.00 | 312.25 | 21,173 |
| 2025-10-20 | 342.50 | 350.00 | 335.00 | 342.50 | 314.54 | 42,027 |
| 2025-10-17 | 347.00 | 347.00 | 336.55 | 340.00 | 312.25 | 45,982 |
| 2025-10-16 | 350.00 | 355.00 | 340.50 | 350.00 | 321.43 | 12,713 |
| 2025-10-15 | 345.00 | 357.00 | 345.00 | 352.00 | 323.27 | 40,673 |
| 2025-10-14 | 355.00 | 355.00 | 343.00 | 348.00 | 319.59 | 56,642 |
| 2025-10-13 | 360.00 | 360.00 | 350.00 | 355.00 | 326.02 | 45,494 |
| 2025-10-10 | 360.00 | 364.99 | 350.00 | 360.00 | 330.61 | 41,988 |
| 2025-10-09 | 360.00 | 366.00 | 350.00 | 365.00 | 335.21 | 22,466 |
| 2025-10-08 | 365.00 | 367.00 | 351.00 | 360.00 | 330.61 | 21,798 |
| 2025-10-07 | 360.00 | 370.00 | 356.67 | 370.00 | 339.80 | 8,472 |
| 2025-10-06 | 355.00 | 370.00 | 352.23 | 360.00 | 330.61 | 26,970 |
| 2025-10-03 | 362.50 | 369.25 | 351.00 | 355.00 | 326.02 | 19,591 |
| 2025-10-02 | 370.00 | 378.00 | 355.00 | 362.50 | 332.91 | 33,338 |
| 2025-10-01 | 370.00 | 378.00 | 360.00 | 370.00 | 339.80 | 14,687 |
| 2025-09-30 | 370.00 | 371.30 | 360.00 | 370.00 | 339.80 | 18,256 |
| 2025-09-29 | 370.00 | 378.00 | 360.00 | 370.00 | 339.80 | 20,077 |
| 2025-09-26 | 370.00 | 378.00 | 364.33 | 370.00 | 339.80 | 30,947 |
| 2025-09-25 | 370.00 | 380.00 | 361.00 | 370.00 | 339.80 | 9,005 |
| 2025-09-24 | 370.00 | 380.00 | 362.00 | 370.00 | 334.56 | 24,995 |
| 2025-09-23 | 370.00 | 377.90 | 360.00 | 370.00 | 334.56 | 10,864 |
| 2025-09-22 | 370.00 | 378.00 | 365.00 | 370.00 | 334.56 | 9,753 |
| 2025-09-19 | 370.00 | 380.00 | 362.00 | 370.00 | 334.56 | 5,570 |
| 2025-09-18 | 370.00 | 378.00 | 366.00 | 370.00 | 334.56 | 8,554 |
| 2025-09-17 | 370.00 | 379.00 | 366.00 | 379.00 | 342.70 | 14,180 |
| 2025-09-16 | 370.00 | 380.00 | 365.00 | 370.00 | 334.56 | 9,466 |
| 2025-09-15 | 370.00 | 379.00 | 365.30 | 370.00 | 334.56 | 16,316 |
| 2025-09-12 | 370.00 | 372.00 | 365.00 | 370.00 | 334.56 | 58,598 |
| 2025-09-11 | 370.00 | 372.00 | 363.05 | 370.00 | 334.56 | 16,555 |
| 2025-09-10 | 370.00 | 372.80 | 365.28 | 370.00 | 334.56 | 11,321 |
| 2025-09-09 | 370.00 | 375.00 | 360.00 | 370.00 | 334.56 | 15,060 |
| 2025-09-08 | 370.00 | 371.25 | 361.00 | 370.00 | 334.56 | 22,596 |
| 2025-09-05 | 370.00 | 371.25 | 360.00 | 370.00 | 334.56 | 13,378 |
| 2025-09-04 | 370.00 | 380.00 | 360.00 | 370.00 | 334.56 | 15,979 |
| 2025-09-03 | 375.00 | 380.00 | 360.00 | 370.00 | 334.56 | 49,943 |
| 2025-09-02 | 370.00 | 378.00 | 370.00 | 375.00 | 339.08 | 44,523 |
| 2025-09-01 | 367.50 | 378.80 | 367.50 | 370.00 | 334.56 | 41,572 |
| 2025-08-29 | 365.66 | 373.80 | 365.66 | 367.50 | 332.30 | 27,169 |
| 2025-08-28 | 365.00 | 368.95 | 365.00 | 365.00 | 330.04 | 11,038 |
| 2025-08-27 | 365.00 | 370.00 | 365.00 | 365.00 | 330.04 | 13,482 |
| 2025-08-26 | 365.00 | 370.00 | 365.00 | 365.00 | 330.04 | 18,066 |
| 2025-08-22 | 365.00 | 368.20 | 360.00 | 365.00 | 330.04 | 19,846 |
| 2025-08-21 | 365.00 | 368.89 | 362.00 | 365.00 | 330.04 | 3,463 |
| 2025-08-20 | 370.00 | 380.00 | 361.00 | 365.00 | 330.04 | 16,855 |
| 2025-08-19 | 370.00 | 374.80 | 368.00 | 370.00 | 334.56 | 19,593 |
| 2025-08-18 | 368.00 | 379.00 | 368.00 | 370.00 | 334.56 | 13,318 |
| 2025-08-15 | 360.00 | 370.00 | 360.00 | 365.00 | 330.04 | 43,228 |
| 2025-08-14 | 355.00 | 366.00 | 353.00 | 360.00 | 325.52 | 22,396 |
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.