Wynnstay Group plc (WYN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:51PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 351.20 | 365.00 | 346.00 | 355.00 | 355.00 | 21,097 |
| 02 May 2024 | 350.00 | 359.00 | 340.00 | 350.00 | 350.00 | 42,166 |
| 01 May 2024 | 350.00 | 359.00 | 340.00 | 350.00 | 350.00 | 34,854 |
| 30 Apr 2024 | 350.00 | 359.00 | 343.75 | 350.00 | 350.00 | 21,994 |
| 29 Apr 2024 | 350.00 | 359.00 | 342.25 | 350.00 | 350.00 | 84,340 |
| 26 Apr 2024 | 347.50 | 354.00 | 340.75 | 350.00 | 350.00 | 38,455 |
| 25 Apr 2024 | 350.00 | 354.25 | 340.00 | 347.50 | 347.50 | 16,208 |
| 24 Apr 2024 | 350.00 | 347.00 | 336.00 | 350.00 | 350.00 | 22,333 |
| 23 Apr 2024 | 350.00 | 350.00 | 341.00 | 350.00 | 350.00 | 19,304 |
| 22 Apr 2024 | 350.00 | 357.00 | 342.50 | 350.00 | 350.00 | 60,274 |
| 19 Apr 2024 | 350.00 | 349.23 | 346.21 | 350.00 | 350.00 | 12,764 |
| 18 Apr 2024 | 350.00 | 350.85 | 344.00 | 350.00 | 350.00 | 13,661 |
| 17 Apr 2024 | 350.00 | 357.00 | 342.00 | 350.00 | 350.00 | 18,110 |
| 16 Apr 2024 | 357.50 | 358.00 | 345.00 | 350.00 | 350.00 | 21,156 |
| 15 Apr 2024 | 360.00 | 357.45 | 353.00 | 360.00 | 360.00 | 9,965 |
| 12 Apr 2024 | 360.00 | 370.00 | 351.55 | 360.00 | 360.00 | 14,497 |
| 11 Apr 2024 | 360.00 | 360.14 | 354.40 | 360.00 | 360.00 | 6,831 |
| 10 Apr 2024 | 362.50 | 362.25 | 350.00 | 360.00 | 360.00 | 29,590 |
| 09 Apr 2024 | 360.00 | 366.25 | 355.25 | 362.50 | 362.50 | 143,761 |
| 08 Apr 2024 | 360.00 | 364.00 | 355.25 | 360.00 | 360.00 | 18,750 |
| 05 Apr 2024 | 360.00 | 365.00 | 356.75 | 360.00 | 360.00 | 36,936 |
| 04 Apr 2024 | 360.00 | 357.00 | 350.00 | 360.00 | 360.00 | 87,814 |
| 03 Apr 2024 | 350.00 | 367.00 | 348.24 | 360.00 | 360.00 | 35,875 |
| 02 Apr 2024 | 357.50 | 359.50 | 340.00 | 350.00 | 350.00 | 46,977 |
| 28 Mar 2024 | 360.00 | 365.00 | 350.00 | 355.00 | 355.00 | 52,674 |
| 28 Mar 2024 | 11.75 Dividend | |||||
| 27 Mar 2024 | 365.00 | 375.00 | 355.00 | 367.50 | 355.75 | 48,904 |
| 26 Mar 2024 | 362.50 | 372.00 | 355.00 | 365.00 | 353.33 | 45,678 |
| 25 Mar 2024 | 372.50 | 384.00 | 360.00 | 370.00 | 358.17 | 50,975 |
| 22 Mar 2024 | 375.00 | 374.00 | 365.00 | 372.50 | 360.59 | 33,679 |
| 21 Mar 2024 | 377.50 | 385.00 | 367.50 | 375.00 | 363.01 | 28,178 |
| 20 Mar 2024 | 377.50 | 385.00 | 365.00 | 377.50 | 365.43 | 37,957 |
| 19 Mar 2024 | 377.50 | 375.25 | 371.42 | 377.50 | 365.43 | 12,140 |
| 18 Mar 2024 | 377.50 | 380.00 | 370.75 | 377.50 | 365.43 | 75,703 |
| 15 Mar 2024 | 377.50 | 376.00 | 372.00 | 377.50 | 365.43 | 80,412 |
| 14 Mar 2024 | 387.50 | 379.50 | 370.00 | 377.50 | 365.43 | 92,972 |
| 13 Mar 2024 | 387.50 | 397.50 | 375.76 | 387.50 | 375.11 | 10,059 |
| 12 Mar 2024 | 387.50 | 380.80 | 377.00 | 387.50 | 375.11 | 9,235 |
| 11 Mar 2024 | 387.50 | 382.44 | 375.35 | 387.50 | 375.11 | 15,682 |
| 08 Mar 2024 | 387.50 | 384.24 | 377.00 | 387.50 | 375.11 | 37,791 |
| 07 Mar 2024 | 387.50 | 381.50 | 378.00 | 387.50 | 375.11 | 4,360 |
| 06 Mar 2024 | 387.50 | 389.00 | 381.50 | 387.50 | 375.11 | 13,310 |
| 05 Mar 2024 | 387.50 | 382.80 | 378.00 | 387.50 | 375.11 | 12,628 |
| 04 Mar 2024 | 387.50 | 388.50 | 377.55 | 387.50 | 375.11 | 68,183 |
| 01 Mar 2024 | 377.50 | 390.00 | 375.55 | 387.50 | 375.11 | 24,258 |
| 29 Feb 2024 | 377.50 | 383.35 | 377.76 | 377.50 | 365.43 | 9,422 |
| 28 Feb 2024 | 377.50 | 385.00 | 375.00 | 377.50 | 365.43 | 12,057 |
| 27 Feb 2024 | 377.50 | 382.40 | 371.65 | 377.50 | 365.43 | 45,936 |
| 26 Feb 2024 | 380.00 | 384.25 | 370.00 | 382.00 | 369.79 | 40,932 |
| 23 Feb 2024 | 400.00 | 392.00 | 380.00 | 385.00 | 372.69 | 32,298 |
| 22 Feb 2024 | 400.00 | 404.49 | 390.00 | 400.00 | 387.21 | 11,830 |
| 21 Feb 2024 | 400.00 | 407.88 | 390.00 | 400.00 | 387.21 | 30,820 |
| 20 Feb 2024 | 400.00 | 410.00 | 390.00 | 400.00 | 387.21 | 12,424 |
| 19 Feb 2024 | 407.50 | 416.00 | 393.05 | 400.00 | 387.21 | 34,047 |
| 16 Feb 2024 | 407.50 | 417.50 | 405.00 | 407.50 | 394.47 | 22,616 |
| 15 Feb 2024 | 410.00 | 414.39 | 401.60 | 407.50 | 394.47 | 21,519 |
| 14 Feb 2024 | 390.00 | 418.50 | 390.65 | 410.00 | 396.89 | 60,224 |
| 13 Feb 2024 | 390.00 | 393.89 | 390.00 | 390.00 | 377.53 | 7,924 |
| 12 Feb 2024 | 390.00 | 395.00 | 391.50 | 390.00 | 377.53 | 11,733 |
| 09 Feb 2024 | 390.00 | 395.00 | 390.76 | 390.00 | 377.53 | 7,896 |
| 08 Feb 2024 | 390.00 | 395.00 | 387.00 | 390.00 | 377.53 | 61,210 |
| 07 Feb 2024 | 397.50 | 394.44 | 386.50 | 390.00 | 377.53 | 28,649 |
| 06 Feb 2024 | 405.00 | 405.00 | 393.05 | 397.50 | 384.79 | 21,388 |
| 05 Feb 2024 | 375.00 | 414.00 | 372.05 | 405.00 | 392.05 | 92,618 |
| 02 Feb 2024 | 350.00 | 380.00 | 350.00 | 375.00 | 363.01 | 84,206 |
| 01 Feb 2024 | 342.50 | 358.00 | 340.00 | 350.00 | 338.81 | 63,264 |
| 31 Jan 2024 | 341.00 | 350.00 | 340.00 | 342.50 | 331.55 | 40,389 |
| 30 Jan 2024 | 305.00 | 344.00 | 296.55 | 341.00 | 330.10 | 246,964 |
| 29 Jan 2024 | 332.50 | 333.40 | 321.00 | 325.00 | 314.61 | 23,289 |
| 26 Jan 2024 | 332.50 | 332.50 | 325.00 | 332.50 | 321.87 | 55,579 |
| 25 Jan 2024 | 332.50 | 333.75 | 326.00 | 332.50 | 321.87 | 16,958 |
| 24 Jan 2024 | 330.00 | 340.00 | 329.50 | 332.50 | 321.87 | 21,008 |
| 23 Jan 2024 | 330.00 | 330.50 | 324.05 | 330.00 | 319.45 | 13,387 |
| 22 Jan 2024 | 335.00 | 337.50 | 325.05 | 330.00 | 319.45 | 11,633 |
| 19 Jan 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 324.29 | 98,261 |
| 18 Jan 2024 | 335.00 | 339.00 | 331.00 | 335.00 | 324.29 | 10,712 |
| 17 Jan 2024 | 322.50 | 338.25 | 318.26 | 332.50 | 321.87 | 35,973 |
| 16 Jan 2024 | 331.50 | 328.00 | 315.50 | 325.00 | 314.61 | 22,098 |
| 15 Jan 2024 | 322.15 | 326.22 | 322.15 | 331.50 | 320.90 | 11,206 |
| 12 Jan 2024 | 327.50 | 329.80 | 321.65 | 330.00 | 319.45 | 36,192 |
| 11 Jan 2024 | 337.50 | 339.00 | 322.55 | 327.50 | 317.03 | 20,256 |
| 10 Jan 2024 | 340.00 | 340.00 | 331.55 | 337.50 | 326.71 | 49,903 |
| 09 Jan 2024 | 340.00 | 340.00 | 334.02 | 340.00 | 329.13 | 27,555 |
| 08 Jan 2024 | 340.00 | 350.00 | 336.00 | 340.00 | 329.13 | 13,993 |
| 05 Jan 2024 | 335.00 | 345.00 | 336.00 | 340.00 | 329.13 | 61,121 |
| 04 Jan 2024 | 332.50 | 341.00 | 330.00 | 335.00 | 324.29 | 109,969 |
| 03 Jan 2024 | 340.00 | 338.50 | 320.75 | 332.50 | 321.87 | 28,608 |
| 02 Jan 2024 | 345.00 | 344.00 | 330.00 | 340.00 | 329.13 | 43,173 |
| 29 Dec 2023 | 345.00 | 344.90 | 340.00 | 345.00 | 333.97 | 29,981 |
| 28 Dec 2023 | 352.50 | 358.00 | 340.00 | 345.00 | 333.97 | 35,361 |
| 27 Dec 2023 | 352.50 | 358.00 | 342.75 | 352.50 | 341.23 | 9,812 |
| 22 Dec 2023 | 352.50 | 348.25 | 342.75 | 352.50 | 341.23 | 16,547 |
| 21 Dec 2023 | 362.50 | 358.24 | 340.00 | 352.50 | 341.23 | 37,990 |
| 20 Dec 2023 | 362.50 | 361.60 | 355.00 | 362.50 | 350.91 | 44,555 |
| 19 Dec 2023 | 362.50 | 363.50 | 358.00 | 362.50 | 350.91 | 18,611 |
| 18 Dec 2023 | 362.50 | 365.24 | 356.00 | 362.50 | 350.91 | 19,249 |
| 15 Dec 2023 | 362.50 | 365.84 | 350.00 | 350.00 | 338.81 | 21,453 |
| 14 Dec 2023 | 362.50 | 370.00 | 358.61 | 362.50 | 350.91 | 24,335 |
| 13 Dec 2023 | 362.50 | 369.00 | 357.15 | 362.50 | 350.91 | 27,191 |
| 12 Dec 2023 | 365.00 | 369.50 | 355.75 | 362.50 | 350.91 | 39,126 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.