UK markets closed

Wincanton plc (WIN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
414.00+3.00 (+0.73%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021413.00428.00395.18414.00414.00117,620
29 Jul 2021423.00429.00411.00411.00411.0084,618
28 Jul 2021423.00429.00416.00418.00418.0083,237
27 Jul 20214.134.254.064.204.2065,614
26 Jul 2021411.00425.00404.00415.00415.00130,894
23 Jul 2021405.00411.00403.00410.00410.0057,478
22 Jul 2021402.00410.00398.00402.00402.00143,981
21 Jul 2021402.00408.00397.00397.00397.00102,931
20 Jul 2021409.00414.00398.00398.00398.0073,305
19 Jul 2021415.00415.00398.00402.00402.00206,418
16 Jul 2021427.00428.00408.00415.00415.00127,424
15 Jul 2021432.00432.00422.00425.00425.0087,254
14 Jul 2021427.00435.00427.00430.00430.00380,211
13 Jul 2021426.00434.00423.00432.00432.00186,502
12 Jul 2021430.00432.00423.00425.00425.00455,823
09 Jul 2021426.00431.00420.00430.00430.00250,548
08 Jul 2021444.00460.00421.00423.00423.00135,657
08 Jul 20217.5 Dividend
07 Jul 2021441.00464.00421.00449.00441.50306,148
06 Jul 2021441.00470.00440.00470.00462.15186,512
05 Jul 2021441.00447.00438.00440.00432.65234,884
02 Jul 2021444.00445.00438.00443.00435.60266,680
01 Jul 2021436.00444.00436.00441.00433.6370,220
30 Jun 2021436.00440.00435.00440.00432.65232,812
29 Jun 2021443.00447.00433.00439.00431.6779,185
28 Jun 2021438.00453.00435.00443.00435.6088,579
25 Jun 2021431.00439.00424.00439.00431.67173,756
24 Jun 2021427.00429.00420.54427.00419.87154,142
23 Jun 2021421.00424.38419.00420.00412.98164,426
22 Jun 2021422.00425.85419.00420.00412.98147,872
21 Jun 2021427.00435.00419.80420.00412.98233,770
18 Jun 2021435.00443.00427.00427.00419.87191,665
17 Jun 2021436.00436.00420.00431.00423.8097,563
16 Jun 2021435.00437.00432.00435.00427.7348,275
15 Jun 2021438.00438.00431.00435.00427.7389,064
14 Jun 2021439.00440.00429.00432.00424.7862,293
11 Jun 2021439.00439.00429.00438.00430.68108,333
10 Jun 2021438.00441.00430.48434.00426.7556,112
09 Jun 2021439.00439.00434.00437.00429.70298,660
08 Jun 2021443.00446.00428.00439.00431.67291,695
07 Jun 2021445.00447.00442.05445.00437.57108,895
04 Jun 2021446.00449.00442.00443.00435.60864,429
03 Jun 2021445.00450.00441.36447.00439.53179,003
02 Jun 2021454.00454.00443.00445.00437.5763,789
01 Jun 2021450.00455.00440.00442.00434.62224,904
28 May 2021449.00450.00435.73441.00433.63101,418
27 May 2021449.00449.00440.00445.00437.5790,208
26 May 2021449.00453.00434.26444.00436.5868,866
25 May 2021453.00455.00444.00448.00440.52133,654
24 May 2021447.00460.00439.00452.00444.45268,866
21 May 2021454.00455.00444.00454.00446.42291,086
20 May 2021430.00455.00427.85449.00441.50636,917
19 May 2021426.00435.00424.00430.00422.82321,905
18 May 2021425.00430.00423.00429.00421.8385,968
17 May 2021425.00430.00417.38420.00412.98101,193
14 May 2021419.00427.00418.00427.00419.8735,020
13 May 2021417.00424.00415.00420.00412.98296,926
12 May 2021419.00422.00414.00421.00413.97389,483
11 May 2021421.00434.00413.00422.00414.9578,332
10 May 2021417.00432.00417.00430.00422.82103,343
07 May 2021427.00432.00418.00430.00422.82203,069
06 May 2021428.00431.00423.00428.00420.8578,748
05 May 2021433.00435.00426.50429.00421.83184,639
04 May 2021435.00438.00425.00437.00429.7092,807
30 Apr 2021426.00438.00426.00435.00427.73106,335
29 Apr 2021425.00431.00425.00431.00423.80422,675
28 Apr 2021426.00439.00426.00430.00422.8261,748
27 Apr 2021430.00439.00426.00434.00426.75195,607
26 Apr 2021426.00439.00426.00434.00426.75369,749
23 Apr 2021433.00437.00421.00437.00429.7092,456
22 Apr 2021425.00428.00416.48426.00418.88146,894
21 Apr 2021437.00440.00422.06427.00419.8782,230
20 Apr 2021436.00447.00430.00432.00424.78326,065
19 Apr 2021429.00439.00429.00438.00430.68303,244
16 Apr 2021435.00440.00428.00428.00420.85298,395
15 Apr 2021427.00440.00427.00437.00429.70841,803
14 Apr 2021429.00439.00429.00436.00428.72170,706
13 Apr 2021444.00446.00434.00438.00430.68206,684
12 Apr 2021418.00452.00418.00440.00432.65301,886
09 Apr 2021426.00430.00417.75430.00422.82218,162
08 Apr 2021410.00422.00405.00420.00412.98135,514
07 Apr 2021415.00415.00404.00410.00403.15116,275
06 Apr 2021408.00416.00399.00410.00403.15220,739
01 Apr 2021398.00408.00379.00406.00399.22289,179
31 Mar 2021384.00395.00377.00389.00382.50918,713
30 Mar 2021368.00372.39351.00371.00364.80286,024
29 Mar 2021367.00369.00349.18369.00362.8443,253
26 Mar 2021354.00369.00349.18364.00357.92233,424
25 Mar 2021355.00356.00347.00351.00345.14359,486
24 Mar 2021349.00354.10342.00346.00340.22162,758
23 Mar 2021348.00351.00343.00347.00341.2093,703
22 Mar 2021361.00368.00346.00350.00344.15159,991
19 Mar 2021360.00376.00355.00359.00353.00192,033
18 Mar 2021359.00377.00359.00371.00364.80416,928
17 Mar 2021361.00384.00361.00361.00354.97160,487
16 Mar 2021361.00378.00359.00375.00368.74127,769
15 Mar 2021340.00371.00340.00364.00357.92314,867
12 Mar 2021345.00348.00337.00347.00341.2091,094
11 Mar 2021343.00345.00335.00345.00339.2480,307
10 Mar 2021350.00354.00340.00340.00334.32173,720
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...