UK markets closed

Wincanton plc (WIN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
375.00+3.00 (+0.81%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021372.00378.00369.98375.00375.00119,616
21 Oct 2021371.00375.00366.00372.00372.00127,034
20 Oct 2021363.00373.44362.00372.00372.00206,459
19 Oct 2021367.00368.00358.44365.00365.0061,603
18 Oct 2021355.00365.00352.00363.00363.00326,114
15 Oct 2021360.00364.00352.00353.00353.00722,181
14 Oct 2021359.00369.00359.00366.00366.00148,467
13 Oct 2021360.00360.00350.00358.00358.00241,461
12 Oct 2021356.00362.04351.00355.00355.00501,383
11 Oct 2021365.00368.00352.00355.00355.00360,251
08 Oct 2021362.00368.28345.00356.00356.00494,560
07 Oct 2021367.00369.80353.00355.00355.00289,036
06 Oct 2021363.00363.00350.00359.00359.00412,463
05 Oct 2021348.00361.64336.00355.00355.00638,189
04 Oct 2021352.00361.00331.00331.00331.00127,505
01 Oct 2021351.00360.00347.00348.00348.0086,906
30 Sept 2021345.00360.00345.00355.00355.00316,105
29 Sept 2021357.00360.00348.00351.00351.00178,435
28 Sept 2021359.00361.80350.00354.00354.00185,467
27 Sept 2021373.00374.00359.00361.00361.00113,096
24 Sept 2021364.00372.00363.00367.00367.00240,348
23 Sept 2021377.00379.16367.00367.00367.00176,323
22 Sept 2021375.00378.00369.75375.00375.00124,202
21 Sept 2021373.00377.00362.00374.00374.00200,716
20 Sept 2021382.00382.00357.00371.00371.00392,225
17 Sept 2021380.00382.00377.00380.00380.00165,106
16 Sept 2021373.00382.00373.00380.00380.00191,131
15 Sept 2021381.00383.98372.02375.00375.00148,767
14 Sept 2021387.00388.00382.00382.00382.0071,763
13 Sept 2021378.60388.00378.60385.61385.6169,388
10 Sept 2021382.00386.00379.00382.00382.00134,956
09 Sept 2021382.00385.00379.99383.00383.00495,821
08 Sept 2021398.00399.00383.00383.00383.00192,999
07 Sept 2021394.00404.00394.00396.00396.00164,074
06 Sept 2021397.00407.00395.00397.00397.00260,788
03 Sept 2021401.00406.00396.02400.00400.00238,851
02 Sept 2021394.00404.00390.72403.00403.00215,721
01 Sept 2021399.00399.49389.00396.00396.00164,234
31 Aug 2021395.00401.00395.00399.00399.0089,161
27 Aug 2021405.00408.00398.00398.00398.00151,370
26 Aug 2021402.00407.00397.31404.00404.0077,899
25 Aug 2021401.00407.00399.98403.00403.00870,761
24 Aug 2021406.00407.00401.00401.00401.0051,946
23 Aug 2021397.00408.00397.00403.00403.00244,051
20 Aug 2021399.00404.00394.00398.00398.0066,235
19 Aug 2021400.00403.80395.20400.00400.0099,521
18 Aug 2021410.00410.00402.00402.00402.0066,482
17 Aug 2021406.00413.00402.00404.00404.00142,063
16 Aug 2021405.00413.00405.00408.00408.00298,353
13 Aug 2021403.00405.00398.00405.00405.00121,642
12 Aug 2021405.00405.00390.20404.00404.00147,697
11 Aug 2021422.00426.00403.00405.00405.00115,782
10 Aug 2021420.00422.00411.00413.00413.0066,401
09 Aug 2021420.00427.00412.00420.00420.00135,494
06 Aug 2021416.00427.00406.00421.00421.00145,742
05 Aug 2021411.00420.00405.93415.00415.0076,246
04 Aug 2021413.00423.00408.86412.00412.00137,950
03 Aug 2021409.00418.00405.25415.00415.0029,383
02 Aug 2021416.00422.00409.00409.00409.0068,791
30 Jul 2021413.00428.00395.18414.00414.00117,747
29 Jul 2021423.00429.00411.00411.00411.0084,618
28 Jul 2021423.00429.00416.00418.00418.0083,237
27 Jul 2021413.00424.85406.00420.00420.0065,614
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...