Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 325.00 | 328.75 | 315.63 | 325.00 | 282.22 | 38,207 |
| 2025-02-20 | 325.00 | 330.00 | 310.00 | 325.00 | 282.22 | 112,083 |
| 2025-02-19 | 332.50 | 336.25 | 316.67 | 325.00 | 282.22 | 52,349 |
| 2025-02-18 | 340.00 | 345.00 | 328.00 | 332.50 | 288.73 | 24,686 |
| 2025-02-17 | 330.00 | 360.00 | 330.00 | 340.00 | 295.24 | 224,450 |
| 2025-02-14 | 320.00 | 350.00 | 320.00 | 327.50 | 284.39 | 102,997 |
| 2025-02-13 | 315.00 | 325.00 | 314.00 | 320.00 | 277.87 | 82,367 |
| 2025-02-12 | 310.00 | 329.60 | 307.34 | 315.00 | 273.53 | 99,408 |
| 2025-02-11 | 296.00 | 319.89 | 296.00 | 310.00 | 269.19 | 142,767 |
| 2025-02-10 | 285.00 | 295.00 | 280.00 | 284.00 | 246.61 | 40,979 |
| 2025-02-07 | 285.00 | 290.00 | 280.00 | 285.00 | 247.48 | 57,785 |
| 2025-02-06 | 285.00 | 288.80 | 280.00 | 285.00 | 247.48 | 11,871 |
| 2025-02-05 | 290.00 | 290.00 | 280.00 | 285.00 | 247.48 | 26,244 |
| 2025-02-04 | 290.00 | 297.00 | 288.80 | 290.00 | 251.82 | 10,433 |
| 2025-02-03 | 295.00 | 307.00 | 287.00 | 290.00 | 251.82 | 22,471 |
| 2025-01-31 | 285.00 | 307.50 | 285.00 | 295.00 | 256.17 | 33,143 |
| 2025-01-30 | 285.00 | 288.89 | 280.55 | 285.00 | 247.48 | 8,561 |
| 2025-01-29 | 282.50 | 285.00 | 280.00 | 285.00 | 247.48 | 22,830 |
| 2025-01-28 | 285.00 | 286.70 | 280.00 | 282.50 | 245.31 | 31,440 |
| 2025-01-27 | 285.00 | 287.45 | 281.00 | 285.00 | 247.48 | 11,673 |
| 2025-01-24 | 285.00 | 290.00 | 280.50 | 285.00 | 247.48 | 15,721 |
| 2025-01-23 | 285.00 | 290.00 | 282.00 | 285.00 | 247.48 | 19,252 |
| 2025-01-22 | 285.00 | 286.40 | 282.40 | 285.00 | 247.48 | 2,211 |
| 2025-01-21 | 285.00 | 287.40 | 281.00 | 285.00 | 247.48 | 13,210 |
| 2025-01-20 | 285.00 | 287.50 | 280.10 | 285.00 | 247.48 | 21,560 |
| 2025-01-17 | 290.00 | 295.00 | 280.55 | 285.00 | 247.48 | 39,893 |
| 2025-01-16 | 290.00 | 292.00 | 285.00 | 290.00 | 251.82 | 21,986 |
| 2025-01-15 | 295.00 | 295.00 | 286.00 | 288.00 | 250.09 | 27,729 |
| 2025-01-14 | 295.00 | 300.00 | 287.00 | 295.00 | 256.17 | 13,585 |
| 2025-01-13 | 300.00 | 305.00 | 290.00 | 295.00 | 256.17 | 31,317 |
| 2025-01-10 | 306.00 | 306.00 | 290.00 | 300.00 | 260.51 | 14,160 |
| 2025-01-09 | 307.50 | 311.25 | 301.27 | 307.50 | 267.02 | 6,204 |
| 2025-01-08 | 317.50 | 317.79 | 307.50 | 307.50 | 267.02 | 5,245 |
| 2025-01-07 | 317.50 | 320.00 | 315.05 | 317.50 | 275.70 | 14,307 |
| 2025-01-06 | 320.00 | 320.00 | 315.00 | 317.50 | 275.70 | 15,065 |
| 2025-01-03 | 320.00 | 323.50 | 315.00 | 320.00 | 277.87 | 14,514 |
| 2025-01-02 | 318.80 | 325.00 | 318.80 | 320.00 | 277.87 | 13,533 |
| 2024-12-31 | 310.00 | 320.00 | 309.00 | 315.00 | 273.53 | 6,335 |
| 2024-12-30 | 310.00 | 319.67 | 306.40 | 310.00 | 269.19 | 19,678 |
| 2024-12-27 | 302.50 | 315.00 | 301.60 | 312.50 | 271.36 | 33,496 |
| 2024-12-24 | 302.50 | 302.50 | 300.10 | 302.50 | 262.68 | 8,224 |
| 2024-12-23 | 305.00 | 307.75 | 300.00 | 305.00 | 264.85 | 17,982 |
| 2024-12-20 | 305.00 | 305.00 | 300.00 | 305.00 | 264.85 | 8,823 |
| 2024-12-19 | 305.00 | 309.50 | 300.00 | 305.00 | 264.85 | 4,139 |
| 2024-12-18 | 305.00 | 306.50 | 300.00 | 305.00 | 264.85 | 21,191 |
| 2024-12-17 | 307.50 | 314.25 | 300.15 | 305.00 | 264.85 | 60,910 |
| 2024-12-16 | 307.50 | 310.00 | 300.00 | 307.50 | 267.02 | 34,767 |
| 2024-12-13 | 307.50 | 307.89 | 303.08 | 307.50 | 267.02 | 10,050 |
| 2024-12-12 | 307.50 | 314.25 | 300.00 | 307.50 | 267.02 | 20,042 |
| 2024-12-11 | 307.50 | 308.50 | 302.20 | 307.50 | 267.02 | 13,801 |
| 2024-12-10 | 310.00 | 310.00 | 301.13 | 307.50 | 267.02 | 25,973 |
| 2024-12-09 | 310.00 | 314.50 | 305.00 | 310.00 | 269.19 | 26,929 |
| 2024-12-06 | 310.00 | 315.00 | 305.00 | 310.00 | 269.19 | 32,675 |
| 2024-12-05 | 310.00 | 313.75 | 307.20 | 310.00 | 269.19 | 23,926 |
| 2024-12-04 | 310.00 | 311.80 | 305.00 | 310.00 | 269.19 | 12,877 |
| 2024-12-03 | 310.00 | 315.00 | 306.00 | 310.00 | 269.19 | 9,339 |
| 2024-12-02 | 310.00 | 311.00 | 305.00 | 310.00 | 269.19 | 13,236 |
| 2024-11-29 | 310.00 | 311.00 | 305.00 | 310.00 | 269.19 | 7,538 |
| 2024-11-28 | 310.00 | 314.51 | 303.75 | 310.00 | 269.19 | 30,852 |
| 2024-11-27 | 310.00 | 313.00 | 307.10 | 310.00 | 269.19 | 49,551 |
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.