Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 355.00 | 360.00 | 350.00 | 355.00 | 321.00 | 30,298 |
| 2025-08-12 | 355.00 | 360.00 | 350.00 | 355.00 | 321.00 | 22,764 |
| 2025-08-11 | 363.50 | 363.50 | 351.10 | 355.00 | 321.00 | 67,208 |
| 2025-08-08 | 370.00 | 376.00 | 360.00 | 360.00 | 325.52 | 26,349 |
| 2025-08-07 | 370.00 | 376.80 | 365.00 | 370.00 | 334.56 | 12,573 |
| 2025-08-06 | 370.00 | 380.00 | 360.00 | 370.00 | 334.56 | 6,789 |
| 2025-08-05 | 370.00 | 380.00 | 365.00 | 370.00 | 334.56 | 21,248 |
| 2025-08-04 | 370.00 | 375.00 | 360.00 | 370.00 | 334.56 | 1,845 |
| 2025-08-01 | 370.00 | 377.00 | 363.20 | 370.00 | 334.56 | 20,193 |
| 2025-07-31 | 370.00 | 380.00 | 366.75 | 370.00 | 334.56 | 11,734 |
| 2025-07-30 | 370.00 | 379.80 | 361.75 | 370.00 | 334.56 | 12,913 |
| 2025-07-29 | 370.00 | 381.00 | 361.00 | 370.00 | 334.56 | 5,224 |
| 2025-07-28 | 370.00 | 373.99 | 362.50 | 370.00 | 334.56 | 37,509 |
| 2025-07-25 | 360.00 | 377.80 | 360.00 | 365.00 | 330.04 | 76,944 |
| 2025-07-24 | 362.22 | 370.00 | 362.22 | 365.00 | 330.04 | 19,952 |
| 2025-07-23 | 360.93 | 370.00 | 360.93 | 365.00 | 330.04 | 23,108 |
| 2025-07-22 | 360.17 | 367.90 | 360.17 | 363.00 | 328.23 | 22,499 |
| 2025-07-21 | 360.00 | 370.00 | 359.60 | 368.00 | 332.75 | 18,303 |
| 2025-07-18 | 360.00 | 370.00 | 353.50 | 368.00 | 332.75 | 37,121 |
| 2025-07-17 | 360.00 | 370.00 | 359.30 | 360.00 | 325.52 | 12,893 |
| 2025-07-16 | 360.00 | 370.00 | 350.00 | 370.00 | 334.56 | 36,320 |
| 2025-07-15 | 360.00 | 370.00 | 353.30 | 360.00 | 325.52 | 29,766 |
| 2025-07-14 | 362.50 | 364.00 | 352.50 | 360.00 | 325.52 | 16,238 |
| 2025-07-11 | 362.50 | 362.50 | 355.00 | 362.50 | 327.78 | 11,203 |
| 2025-07-10 | 362.50 | 366.60 | 355.00 | 366.00 | 330.95 | 25,303 |
| 2025-07-09 | 362.50 | 365.00 | 355.00 | 362.50 | 327.78 | 35,812 |
| 2025-07-08 | 370.00 | 370.00 | 355.00 | 362.50 | 327.78 | 25,282 |
| 2025-07-07 | 375.00 | 385.00 | 361.00 | 370.00 | 334.56 | 25,007 |
| 2025-07-04 | 375.00 | 380.00 | 365.20 | 375.00 | 339.08 | 19,868 |
| 2025-07-03 | 380.00 | 385.00 | 363.50 | 380.00 | 343.61 | 59,378 |
| 2025-07-02 | 380.00 | 385.00 | 375.00 | 380.00 | 343.61 | 47,200 |
| 2025-07-01 | 372.50 | 385.00 | 363.00 | 380.00 | 343.61 | 137,212 |
| 2025-06-30 | 362.50 | 370.00 | 355.67 | 367.50 | 332.30 | 42,876 |
| 2025-06-27 | 362.50 | 370.00 | 360.00 | 362.50 | 327.78 | 53,072 |
| 2025-06-26 | 350.00 | 368.00 | 348.00 | 362.50 | 327.78 | 88,206 |
| 2025-06-25 | 350.00 | 360.00 | 350.00 | 350.00 | 316.48 | 33,775 |
| 2025-06-24 | 350.00 | 360.00 | 345.00 | 360.00 | 325.52 | 13,310 |
| 2025-06-23 | 350.00 | 360.00 | 349.25 | 360.00 | 325.52 | 34,419 |
| 2025-06-20 | 347.50 | 360.00 | 347.20 | 350.00 | 316.48 | 33,180 |
| 2025-06-19 | 345.00 | 355.00 | 345.00 | 345.00 | 311.96 | 31,850 |
| 2025-06-18 | 345.00 | 353.00 | 345.00 | 345.00 | 311.96 | 18,800 |
| 2025-06-17 | 342.50 | 357.50 | 342.00 | 345.00 | 311.96 | 41,276 |
| 2025-06-16 | 340.00 | 354.80 | 339.60 | 342.50 | 309.70 | 18,434 |
| 2025-06-13 | 340.00 | 348.00 | 335.00 | 340.00 | 307.44 | 24,903 |
| 2025-06-12 | 340.00 | 344.00 | 338.23 | 340.00 | 307.44 | 7,629 |
| 2025-06-11 | 340.00 | 347.00 | 336.00 | 340.00 | 307.44 | 19,217 |
| 2025-06-10 | 347.50 | 353.00 | 336.00 | 342.50 | 309.70 | 29,828 |
| 2025-06-09 | 350.00 | 350.00 | 340.00 | 347.50 | 314.22 | 49,246 |
| 2025-06-06 | 350.00 | 355.00 | 345.00 | 350.00 | 316.48 | 57,768 |
| 2025-06-05 | 350.00 | 355.00 | 345.00 | 350.00 | 316.48 | 22,348 |
| 2025-06-04 | 340.00 | 350.00 | 337.50 | 350.00 | 316.48 | 44,527 |
| 2025-06-03 | 340.00 | 345.00 | 338.60 | 340.00 | 307.44 | 34,144 |
| 2025-06-02 | 340.00 | 341.67 | 335.00 | 340.00 | 307.44 | 45,863 |
| 2025-05-30 | 335.00 | 345.00 | 335.00 | 340.00 | 307.44 | 63,561 |
| 2025-05-29 | 330.00 | 340.00 | 326.67 | 332.50 | 300.65 | 32,828 |
| 2025-05-28 | 342.50 | 350.00 | 330.00 | 330.00 | 298.39 | 55,922 |
| 2025-05-27 | 335.00 | 340.00 | 333.60 | 337.50 | 305.18 | 42,311 |
| 2025-05-23 | 330.00 | 349.00 | 330.00 | 335.00 | 302.92 | 66,723 |
| 2025-05-22 | 327.50 | 337.78 | 322.00 | 330.00 | 298.39 | 35,771 |
| 2025-05-21 | 328.80 | 328.80 | 322.00 | 327.50 | 296.13 | 16,315 |
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.