Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 328.80 | 328.80 | 322.00 | 327.50 | 296.13 | 16,315 |
| 2025-05-20 | 332.50 | 336.10 | 327.50 | 330.00 | 298.39 | 15,818 |
| 2025-05-19 | 330.50 | 344.00 | 330.50 | 332.50 | 300.65 | 52,934 |
| 2025-05-16 | 325.00 | 335.00 | 323.60 | 327.50 | 296.13 | 45,220 |
| 2025-05-15 | 325.00 | 326.00 | 320.50 | 325.00 | 293.87 | 28,038 |
| 2025-05-14 | 331.80 | 331.80 | 320.00 | 325.00 | 293.87 | 38,817 |
| 2025-05-13 | 335.00 | 340.00 | 330.00 | 332.50 | 300.65 | 79,559 |
| 2025-05-12 | 340.00 | 350.00 | 331.00 | 335.00 | 302.92 | 72,234 |
| 2025-05-09 | 326.81 | 341.20 | 326.81 | 340.00 | 307.44 | 13,919 |
| 2025-05-08 | 325.00 | 330.00 | 325.00 | 325.00 | 293.87 | 14,302 |
| 2025-05-07 | 325.00 | 330.00 | 323.95 | 325.00 | 293.87 | 53,257 |
| 2025-05-06 | 325.00 | 325.00 | 320.00 | 325.00 | 293.87 | 17,275 |
| 2025-05-02 | 330.00 | 332.00 | 320.00 | 325.00 | 293.87 | 49,362 |
| 2025-05-01 | 320.00 | 330.00 | 315.00 | 325.00 | 293.87 | 56,899 |
| 2025-04-30 | 320.00 | 330.00 | 311.00 | 320.00 | 289.35 | 41,101 |
| 2025-04-29 | 322.50 | 330.00 | 317.78 | 320.00 | 289.35 | 49,597 |
| 2025-04-28 | 308.50 | 325.85 | 308.50 | 322.50 | 291.61 | 82,142 |
| 2025-04-25 | 300.00 | 310.00 | 295.00 | 305.00 | 275.79 | 126,810 |
| 2025-04-24 | 302.50 | 305.00 | 292.27 | 300.00 | 271.27 | 54,572 |
| 2025-04-23 | 300.22 | 308.00 | 300.22 | 302.50 | 273.53 | 64,083 |
| 2025-04-22 | 297.50 | 304.00 | 296.75 | 300.00 | 271.27 | 12,456 |
| 2025-04-17 | 297.50 | 300.00 | 296.55 | 297.50 | 269.01 | 5,641 |
| 2025-04-16 | 295.00 | 300.00 | 291.20 | 297.50 | 269.01 | 22,505 |
| 2025-04-15 | 292.50 | 295.00 | 285.00 | 295.00 | 266.75 | 21,676 |
| 2025-04-14 | 300.00 | 301.00 | 285.50 | 292.50 | 264.49 | 36,680 |
| 2025-04-11 | 300.00 | 304.80 | 295.00 | 300.00 | 271.27 | 18,427 |
| 2025-04-10 | 300.00 | 309.70 | 292.00 | 300.00 | 271.27 | 29,284 |
| 2025-04-09 | 290.00 | 300.00 | 281.30 | 295.00 | 266.75 | 23,785 |
| 2025-04-08 | 285.00 | 300.00 | 284.50 | 291.00 | 263.13 | 23,608 |
| 2025-04-07 | 290.00 | 299.00 | 275.50 | 285.00 | 257.70 | 85,587 |
| 2025-04-04 | 287.50 | 300.00 | 272.11 | 292.50 | 264.49 | 62,929 |
| 2025-04-03 | 290.00 | 295.00 | 280.00 | 287.50 | 259.96 | 149,469 |
| 2025-04-02 | 300.00 | 310.00 | 282.00 | 300.00 | 271.27 | 47,726 |
| 2025-04-01 | 300.00 | 300.00 | 291.00 | 300.00 | 271.27 | 68,529 |
| 2025-03-31 | 300.00 | 301.00 | 290.00 | 300.00 | 271.27 | 25,717 |
| 2025-03-28 | 300.00 | 305.00 | 291.00 | 300.00 | 271.27 | 46,880 |
| 2025-03-27 | 300.00 | 306.95 | 292.00 | 300.00 | 271.27 | 30,917 |
| 2025-03-26 | 302.50 | 310.00 | 293.00 | 300.00 | 260.51 | 31,614 |
| 2025-03-25 | 305.00 | 310.00 | 300.00 | 305.00 | 264.85 | 27,760 |
| 2025-03-24 | 305.00 | 305.00 | 300.00 | 305.00 | 264.85 | 51,398 |
| 2025-03-21 | 307.50 | 314.50 | 301.00 | 305.00 | 264.85 | 82,238 |
| 2025-03-20 | 307.50 | 312.00 | 300.00 | 307.50 | 267.02 | 45,794 |
| 2025-03-19 | 307.50 | 308.00 | 300.00 | 307.50 | 267.02 | 23,269 |
| 2025-03-18 | 307.50 | 311.00 | 301.10 | 307.50 | 267.02 | 47,782 |
| 2025-03-17 | 307.50 | 308.34 | 300.00 | 307.50 | 267.02 | 72,778 |
| 2025-03-14 | 307.50 | 314.00 | 306.17 | 307.50 | 267.02 | 19,907 |
| 2025-03-13 | 310.00 | 313.35 | 303.50 | 307.50 | 267.02 | 22,173 |
| 2025-03-12 | 305.00 | 311.95 | 301.13 | 310.00 | 269.19 | 38,668 |
| 2025-03-11 | 312.50 | 313.00 | 304.00 | 313.00 | 271.80 | 50,417 |
| 2025-03-10 | 312.50 | 315.00 | 310.00 | 313.00 | 271.80 | 19,227 |
| 2025-03-07 | 312.50 | 314.75 | 310.00 | 312.50 | 271.36 | 82,249 |
| 2025-03-06 | 312.50 | 313.75 | 310.00 | 312.50 | 271.36 | 23,686 |
| 2025-03-05 | 317.50 | 322.00 | 310.00 | 312.50 | 271.36 | 21,651 |
| 2025-03-04 | 324.45 | 324.45 | 313.23 | 315.00 | 273.53 | 28,228 |
| 2025-03-03 | 322.50 | 330.00 | 320.00 | 325.00 | 282.22 | 59,010 |
| 2025-02-28 | 320.00 | 330.00 | 312.27 | 322.50 | 280.05 | 11,162 |
| 2025-02-27 | 325.00 | 335.00 | 315.40 | 325.00 | 282.22 | 21,400 |
| 2025-02-26 | 325.00 | 330.00 | 316.67 | 325.00 | 282.22 | 31,641 |
| 2025-02-25 | 325.00 | 327.00 | 315.00 | 325.00 | 282.22 | 24,953 |
| 2025-02-24 | 325.00 | 335.00 | 317.77 | 325.00 | 282.22 | 72,425 |
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.