WIN.L - Wincanton plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2020184.50189.14181.00188.00188.00110,058
03 Jul 2020189.00189.00180.50183.50183.50325,901
02 Jul 2020186.00186.00180.00180.00180.00108,967
01 Jul 2020189.00189.00184.50187.00187.0054,699
30 Jun 2020189.00189.00183.00186.00186.00170,094
29 Jun 2020182.00195.00176.50183.00183.00283,560
26 Jun 2020189.50189.50175.50182.00182.0063,225
25 Jun 2020190.00190.00180.00181.00181.0045,723
24 Jun 2020190.00190.00181.50184.00184.0056,480
23 Jun 2020191.00191.00186.00189.50189.5050,415
22 Jun 2020199.50199.50185.50186.50186.50144,306
19 Jun 2020192.50198.50190.50190.50190.50155,802
18 Jun 2020197.50200.00190.50195.00195.00513,214
17 Jun 2020184.50199.00178.19193.50193.50416,329
16 Jun 2020174.50185.00173.00185.00185.00266,933
15 Jun 2020178.00178.00172.00175.00175.0056,676
12 Jun 2020173.00177.00172.50176.00176.00210,641
11 Jun 2020173.50178.00173.50175.00175.00126,105
10 Jun 2020177.50177.50172.33173.00173.0098,304
09 Jun 2020178.00184.50173.24176.00176.0063,510
08 Jun 2020183.00183.00177.75178.50178.5081,136
05 Jun 2020180.50184.50179.50179.50179.5087,208
04 Jun 2020180.00186.50180.00181.00181.0080,999
03 Jun 2020180.50188.50180.05184.00184.00117,396
02 Jun 2020189.50190.00180.50188.00188.0044,797
01 Jun 2020190.00190.00185.50187.50187.5033,333
29 May 2020184.50189.50180.50187.50187.50106,260
28 May 2020190.00190.00181.00181.00181.00137,801
27 May 2020191.00192.00185.06187.00187.0087,630
26 May 2020195.00195.31190.00190.00190.00110,402
22 May 2020203.00203.00185.00187.00187.0058,621
21 May 2020201.00201.00191.50194.00194.0066,270
20 May 2020197.50201.00191.00195.00195.0031,320
19 May 2020195.50202.00191.00191.00191.0064,500
18 May 2020200.00200.00194.50195.00195.00230,474
15 May 2020199.00200.00198.90199.00199.0060,216
14 May 2020218.00218.00199.00199.00199.00218,235
13 May 2020229.00230.00222.00228.00228.0039,150
12 May 2020222.00229.00222.00229.00229.0064,138
11 May 2020233.00233.00221.00226.00226.0075,524
07 May 2020237.00237.00227.00230.00230.0037,151
06 May 2020228.00233.00227.00230.00230.0018,403
05 May 2020230.00238.00227.00227.00227.0055,662
04 May 2020237.00238.00231.00231.00231.0043,609
01 May 2020239.00239.00228.15230.00230.0048,620
30 Apr 2020242.00242.00230.00232.00232.0019,348
29 Apr 2020243.00243.00233.00240.00240.0017,008
28 Apr 2020242.00243.00233.00239.00239.0037,613
27 Apr 2020247.00247.00232.00240.00240.0040,042
24 Apr 2020240.00245.00239.00241.00241.0071,169
23 Apr 2020247.00250.00240.45245.00245.0015,249
22 Apr 2020239.00246.00228.00241.00241.0057,453
21 Apr 2020240.00240.00227.00232.00232.0024,337
20 Apr 2020232.00240.00228.00239.00239.00148,842
17 Apr 2020227.00239.00227.00237.00237.0045,609
16 Apr 2020240.00240.00228.00234.00234.0018,601
15 Apr 2020246.00247.00228.00232.00232.0025,358
14 Apr 2020242.00246.00235.00242.00242.0042,934
09 Apr 2020247.00247.00236.00245.00245.0034,587
08 Apr 2020227.00246.00227.00246.00246.0068,148
07 Apr 2020227.00243.00227.00238.00238.0021,189
06 Apr 2020240.00243.00227.00230.00230.0056,870
03 Apr 2020246.00246.00229.00239.00239.0041,553
02 Apr 2020249.00249.60235.00235.00235.00337,403
01 Apr 2020255.00255.00240.00250.00250.00220,600
31 Mar 2020267.00270.00225.65252.00252.00318,367
30 Mar 2020245.00270.00225.65264.00264.00218,464
27 Mar 2020240.00240.00225.65240.00240.00306,927
26 Mar 2020235.00238.00227.00238.00238.0069,781
25 Mar 2020234.00239.00222.00227.00227.00123,381
24 Mar 2020183.00234.00183.00230.00230.00148,585
23 Mar 2020175.00199.39173.50186.00186.0096,866
20 Mar 2020169.00189.00169.00189.00189.00290,667
19 Mar 2020159.00164.50156.00164.50164.50160,719
18 Mar 2020166.00169.50140.00155.00155.00369,965
17 Mar 2020196.00196.30145.00165.00165.00508,476
16 Mar 2020222.00225.60190.00190.50190.50124,038
13 Mar 2020245.00245.20225.00229.00229.0083,529
12 Mar 2020233.00242.00225.00242.00242.00148,052
11 Mar 2020252.00252.00236.00244.00244.0084,330
10 Mar 2020236.00254.70230.00243.00243.0063,473
09 Mar 2020240.00240.00215.00235.00235.00176,170
06 Mar 2020257.00261.00241.00245.00245.00140,162
05 Mar 2020270.00270.00263.00270.00270.0041,757
04 Mar 2020263.00270.00263.00265.00265.0043,887
03 Mar 2020262.00266.00260.20263.00263.0044,168
02 Mar 2020268.00270.00254.00257.00257.00183,359
28 Feb 2020263.00266.50247.00265.00265.00134,845
27 Feb 2020279.00279.00273.00274.00274.0084,334
26 Feb 2020270.00277.00265.00277.00277.00235,725
25 Feb 2020272.00282.00272.00273.00273.0081,379
24 Feb 2020277.00280.00270.00280.00280.00104,977
21 Feb 2020271.00290.00271.00281.00281.00117,645
20 Feb 2020270.00278.00270.00276.00276.0065,798
19 Feb 2020267.00277.35267.00275.00275.0032,054
18 Feb 2020278.00278.00269.00277.00277.00133,959
17 Feb 2020268.00277.00268.00277.00277.0040,746
14 Feb 2020278.00278.86268.00273.00273.0018,675
13 Feb 2020273.00277.00266.79273.00273.00102,206
12 Feb 2020285.00289.90274.63277.00277.0059,856
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more