Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 310.00 | 315.00 | 305.00 | 310.00 | 269.19 | 92,640 |
| 2024-11-25 | 310.00 | 315.00 | 306.17 | 310.00 | 269.19 | 6,497 |
| 2024-11-22 | 310.00 | 315.00 | 305.00 | 310.00 | 269.19 | 7,546 |
| 2024-11-21 | 307.50 | 315.50 | 306.67 | 310.00 | 269.19 | 13,112 |
| 2024-11-20 | 307.50 | 309.00 | 300.00 | 307.50 | 267.02 | 53,660 |
| 2024-11-19 | 307.50 | 309.00 | 300.00 | 307.50 | 267.02 | 5,645 |
| 2024-11-18 | 312.50 | 314.00 | 303.00 | 307.50 | 267.02 | 77,291 |
| 2024-11-15 | 310.00 | 316.00 | 305.00 | 310.00 | 269.19 | 41,134 |
| 2024-11-14 | 317.50 | 325.00 | 301.00 | 310.00 | 269.19 | 103,380 |
| 2024-11-13 | 317.50 | 317.50 | 310.00 | 317.50 | 275.70 | 11,310 |
| 2024-11-12 | 322.50 | 323.50 | 315.00 | 322.50 | 280.05 | 20,089 |
| 2024-11-11 | 317.50 | 327.00 | 310.00 | 322.50 | 280.05 | 18,640 |
| 2024-11-08 | 317.50 | 319.60 | 310.00 | 317.50 | 275.70 | 21,850 |
| 2024-11-07 | 317.50 | 324.00 | 313.75 | 317.50 | 275.70 | 22,744 |
| 2024-11-06 | 317.50 | 324.00 | 317.50 | 317.50 | 275.70 | 16,621 |
| 2024-11-05 | 317.50 | 325.00 | 313.50 | 317.50 | 275.70 | 23,154 |
| 2024-11-04 | 315.00 | 324.60 | 312.60 | 317.50 | 275.70 | 18,324 |
| 2024-11-01 | 315.00 | 325.00 | 310.00 | 315.00 | 273.53 | 59,418 |
| 2024-10-31 | 325.00 | 330.00 | 315.00 | 317.50 | 275.70 | 25,090 |
| 2024-10-30 | 317.26 | 330.00 | 317.26 | 325.00 | 282.22 | 20,975 |
| 2024-10-29 | 312.30 | 325.00 | 312.30 | 312.50 | 271.36 | 14,192 |
| 2024-10-28 | 317.50 | 324.00 | 308.50 | 310.00 | 269.19 | 18,316 |
| 2024-10-25 | 305.00 | 320.00 | 303.51 | 317.50 | 275.70 | 44,931 |
| 2024-10-24 | 308.48 | 308.48 | 300.00 | 305.00 | 264.85 | 37,267 |
| 2024-10-23 | 312.50 | 315.00 | 305.00 | 312.50 | 271.36 | 26,222 |
| 2024-10-22 | 312.50 | 312.50 | 305.00 | 312.50 | 271.36 | 10,796 |
| 2024-10-21 | 312.50 | 327.50 | 307.16 | 315.00 | 273.53 | 21,465 |
| 2024-10-18 | 314.00 | 314.00 | 305.00 | 310.00 | 269.19 | 39,774 |
| 2024-10-17 | 322.50 | 328.75 | 310.00 | 315.00 | 273.53 | 67,488 |
| 2024-10-16 | 327.50 | 332.00 | 320.39 | 322.50 | 280.05 | 13,922 |
| 2024-10-15 | 337.50 | 342.80 | 321.00 | 327.50 | 284.39 | 32,163 |
| 2024-10-14 | 333.90 | 345.00 | 333.90 | 337.50 | 293.07 | 990,365 |
| 2024-10-11 | 327.50 | 340.00 | 325.40 | 330.00 | 286.56 | 1,924,928 |
| 2024-10-10 | 327.50 | 335.00 | 315.00 | 327.50 | 284.39 | 42,108 |
| 2024-10-09 | 322.50 | 340.00 | 310.00 | 327.50 | 284.39 | 23,630 |
| 2024-10-08 | 317.50 | 330.00 | 305.00 | 322.50 | 280.05 | 28,976 |
| 2024-10-07 | 310.00 | 325.00 | 310.00 | 317.50 | 275.70 | 10,945 |
| 2024-10-04 | 305.50 | 320.00 | 305.50 | 310.00 | 269.19 | 198,127 |
| 2024-10-03 | 300.00 | 309.00 | 293.00 | 305.00 | 264.85 | 86,748 |
| 2024-10-02 | 275.00 | 305.00 | 270.00 | 300.00 | 260.51 | 534,120 |
| 2024-10-01 | 320.00 | 324.00 | 316.58 | 320.00 | 277.87 | 42,253 |
| 2024-09-30 | 320.00 | 323.00 | 314.03 | 320.00 | 277.87 | 59,629 |
| 2024-09-27 | 325.00 | 325.00 | 311.00 | 320.00 | 277.87 | 57,458 |
| 2024-09-26 | 327.50 | 332.00 | 320.50 | 325.00 | 282.22 | 24,961 |
| 2024-09-25 | 332.50 | 338.00 | 322.00 | 330.00 | 281.69 | 68,290 |
| 2024-09-24 | 332.50 | 338.45 | 324.67 | 332.50 | 283.83 | 17,555 |
| 2024-09-23 | 332.50 | 345.00 | 325.80 | 332.50 | 283.83 | 11,841 |
| 2024-09-20 | 330.00 | 342.45 | 329.58 | 332.50 | 283.83 | 26,442 |
| 2024-09-19 | 330.00 | 335.00 | 325.00 | 330.00 | 281.69 | 15,778 |
| 2024-09-18 | 330.00 | 331.50 | 325.00 | 330.00 | 281.69 | 1,788 |
| 2024-09-17 | 332.50 | 335.00 | 322.26 | 330.00 | 281.69 | 20,071 |
| 2024-09-16 | 335.00 | 340.00 | 330.00 | 332.50 | 283.83 | 39,325 |
| 2024-09-13 | 335.00 | 339.00 | 331.00 | 335.00 | 285.96 | 17,336 |
| 2024-09-12 | 327.50 | 345.00 | 327.50 | 335.00 | 285.96 | 39,343 |
| 2024-09-11 | 340.00 | 340.00 | 321.95 | 327.50 | 279.56 | 173,588 |
| 2024-09-10 | 346.20 | 346.20 | 335.00 | 342.50 | 292.37 | 51,479 |
| 2024-09-09 | 342.50 | 350.00 | 340.00 | 347.50 | 296.63 | 44,266 |
| 2024-09-06 | 360.00 | 364.00 | 342.00 | 342.50 | 292.37 | 58,166 |
| 2024-09-05 | 352.50 | 376.84 | 350.55 | 360.00 | 307.30 | 72,466 |
| 2024-09-04 | 342.50 | 360.00 | 340.67 | 352.50 | 300.90 | 84,683 |
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.