Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 570.00 | 578.00 | 567.00 | 570.00 | 440.99 | 13,656 |
| 2022-01-19 | 570.00 | 578.95 | 566.61 | 570.00 | 440.99 | 12,409 |
| 2022-01-18 | 570.00 | 574.80 | 566.60 | 570.00 | 440.99 | 10,426 |
| 2022-01-17 | 570.00 | 576.00 | 566.60 | 570.00 | 440.99 | 3,793 |
| 2022-01-14 | 570.00 | 576.00 | 565.00 | 570.00 | 440.99 | 8,257 |
| 2022-01-13 | 570.00 | 577.25 | 561.00 | 570.00 | 440.99 | 9,620 |
| 2022-01-12 | 570.00 | 577.60 | 567.80 | 570.00 | 440.99 | 2,330 |
| 2022-01-11 | 555.00 | 580.00 | 553.50 | 570.00 | 440.99 | 35,175 |
| 2022-01-10 | 552.00 | 560.00 | 544.00 | 555.00 | 429.39 | 20,864 |
| 2022-01-07 | 559.92 | 559.92 | 540.00 | 552.00 | 427.07 | 35,231 |
| 2022-01-06 | 570.00 | 571.00 | 550.00 | 563.00 | 435.58 | 46,154 |
| 2022-01-05 | 581.00 | 587.00 | 565.00 | 578.00 | 447.18 | 32,921 |
| 2022-01-04 | 581.00 | 589.10 | 581.00 | 581.00 | 449.50 | 20,164 |
| 2021-12-31 | 580.00 | 590.00 | 579.11 | 580.00 | 448.73 | 8,536 |
| 2021-12-30 | 580.00 | 590.00 | 576.60 | 585.00 | 452.60 | 14,338 |
| 2021-12-29 | 580.00 | 590.00 | 574.00 | 580.00 | 448.73 | 24,400 |
| 2021-12-24 | 580.00 | 588.70 | 576.71 | 580.00 | 448.73 | 5,954 |
| 2021-12-23 | 575.00 | 599.40 | 572.00 | 580.00 | 448.73 | 52,027 |
| 2021-12-22 | 570.00 | 580.00 | 564.00 | 575.00 | 444.86 | 20,968 |
| 2021-12-21 | 552.51 | 580.00 | 552.51 | 570.00 | 440.99 | 46,446 |
| 2021-12-20 | 548.00 | 559.40 | 542.40 | 550.00 | 425.52 | 23,006 |
| 2021-12-17 | 548.00 | 556.00 | 546.84 | 548.00 | 423.97 | 3,276 |
| 2021-12-16 | 548.00 | 555.00 | 545.71 | 548.00 | 423.97 | 3,163 |
| 2021-12-15 | 548.00 | 555.00 | 543.00 | 548.00 | 423.97 | 1,530 |
| 2021-12-14 | 548.00 | 554.00 | 543.00 | 548.00 | 423.97 | 5,848 |
| 2021-12-13 | 548.00 | 551.00 | 542.40 | 548.00 | 423.97 | 4,362 |
| 2021-12-10 | 548.00 | 554.00 | 542.40 | 548.00 | 423.97 | 8,347 |
| 2021-12-09 | 550.00 | 551.98 | 540.00 | 548.00 | 423.97 | 17,340 |
| 2021-12-08 | 550.00 | 554.00 | 542.00 | 550.00 | 425.52 | 13,875 |
| 2021-12-07 | 550.00 | 555.00 | 540.00 | 550.00 | 425.52 | 19,552 |
| 2021-12-06 | 550.00 | 555.00 | 545.00 | 550.00 | 425.52 | 10,924 |
| 2021-12-03 | 550.00 | 555.00 | 547.00 | 550.00 | 425.52 | 10,411 |
| 2021-12-02 | 550.00 | 551.10 | 547.00 | 550.00 | 425.52 | 10,404 |
| 2021-12-01 | 550.00 | 560.00 | 547.35 | 550.00 | 425.52 | 16,491 |
| 2021-11-30 | 550.00 | 560.00 | 546.88 | 550.00 | 425.52 | 23,470 |
| 2021-11-29 | 550.00 | 558.00 | 540.00 | 550.00 | 425.52 | 22,552 |
| 2021-11-26 | 555.00 | 555.00 | 540.00 | 550.00 | 425.52 | 30,659 |
| 2021-11-25 | 570.00 | 579.00 | 550.60 | 555.00 | 429.39 | 36,942 |
| 2021-11-24 | 560.00 | 588.00 | 555.55 | 570.00 | 440.99 | 84,969 |
| 2021-11-23 | 526.05 | 536.85 | 526.05 | 530.00 | 410.05 | 26,740 |
| 2021-11-22 | 512.15 | 530.00 | 512.15 | 525.00 | 406.18 | 15,775 |
| 2021-11-19 | 510.00 | 518.50 | 509.00 | 510.00 | 394.57 | 14,079 |
| 2021-11-18 | 490.56 | 520.00 | 490.56 | 510.00 | 394.57 | 18,990 |
| 2021-11-17 | 490.00 | 500.00 | 486.81 | 490.00 | 379.10 | 12,684 |
| 2021-11-16 | 490.00 | 495.00 | 485.55 | 490.00 | 379.10 | 5,693 |
| 2021-11-15 | 487.50 | 500.00 | 480.00 | 490.00 | 379.10 | 26,128 |
| 2021-11-12 | 490.00 | 490.00 | 475.00 | 487.50 | 377.17 | 24,212 |
| 2021-11-11 | 490.00 | 492.00 | 481.00 | 490.00 | 379.10 | 12,201 |
| 2021-11-10 | 490.00 | 493.00 | 482.00 | 490.00 | 379.10 | 12,565 |
| 2021-11-09 | 488.50 | 490.00 | 480.00 | 490.00 | 379.10 | 36,803 |
| 2021-11-08 | 490.00 | 497.80 | 480.00 | 488.50 | 377.94 | 18,452 |
| 2021-11-05 | 490.00 | 498.00 | 487.00 | 490.00 | 379.10 | 26,318 |
| 2021-11-04 | 490.00 | 500.00 | 480.00 | 490.00 | 379.10 | 43,209 |
| 2021-11-03 | 490.00 | 497.00 | 487.90 | 490.00 | 379.10 | 6,790 |
| 2021-11-02 | 490.00 | 499.00 | 487.75 | 490.00 | 379.10 | 17,480 |
| 2021-11-01 | 490.00 | 490.00 | 486.66 | 490.00 | 379.10 | 18,574 |
| 2021-10-29 | 492.00 | 492.00 | 480.00 | 490.00 | 379.10 | 88,908 |
| 2021-10-28 | 499.90 | 499.90 | 490.00 | 495.00 | 382.97 | 18,902 |
| 2021-10-27 | 510.00 | 510.00 | 496.84 | 502.00 | 388.38 | 23,415 |
| 2021-10-26 | 514.25 | 514.25 | 510.00 | 513.00 | 396.89 | 13,012 |
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.