WIN.L - Wincanton plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020245.35247.00236.00243.00243.0023,520
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
11 Feb 2020285.00288.00275.00277.00277.0065,915
10 Feb 2020291.00291.00285.00285.00285.0041,968
07 Feb 2020288.00290.00288.00290.00290.00216,935
06 Feb 2020285.00293.43285.00290.00290.00200,482
05 Feb 2020288.00291.00285.00285.00285.0029,879
04 Feb 2020295.00298.50288.00288.00288.0040,233
03 Feb 2020294.00299.00294.00299.00299.0016,777
31 Jan 2020294.00300.00294.00294.00294.00113,112
30 Jan 2020300.00304.00297.00299.00299.00109,948
29 Jan 2020300.00303.00300.00302.00302.009,965
28 Jan 2020300.00304.00300.00300.00300.0012,008
27 Jan 2020300.00304.00297.63300.00300.0039,029
24 Jan 2020300.00308.00300.00301.50301.5021,682
23 Jan 2020304.00309.00300.00300.00300.005,362
22 Jan 2020305.00314.00305.00311.00311.0024,033
21 Jan 2020314.00314.00305.00311.00311.0051,149
20 Jan 2020314.00314.00300.00313.00313.0079,920
17 Jan 2020305.00314.00301.00310.00310.0062,621
16 Jan 2020304.00319.00300.00301.00301.00134,602
15 Jan 2020303.00305.00296.00303.00303.0034,707
14 Jan 2020304.00304.00295.00301.00301.00704,661
13 Jan 2020300.00306.00294.63301.00301.0081,471
10 Jan 2020296.00300.62294.63300.50300.50114,958
09 Jan 2020295.00299.00295.00295.00295.0013,793
08 Jan 2020296.00297.00295.00297.00297.0031,115
07 Jan 2020296.00304.00294.26295.00295.0025,963
06 Jan 2020304.00304.00295.00298.00298.0022,886
03 Jan 2020301.00305.00294.00297.00297.00121,630
02 Jan 2020300.00306.00299.10303.00303.0050,776
31 Dec 2019300.00306.00300.00306.00306.009,181
30 Dec 2019304.00306.00300.00304.00304.0077,548
27 Dec 2019295.00304.00292.00301.00301.0036,922
24 Dec 2019305.00305.00292.00302.00302.00215,501
23 Dec 2019299.00303.00293.00300.00300.00140,807
20 Dec 2019298.00300.00292.00299.00299.00727,753
19 Dec 2019291.00300.00291.00297.00297.00151,162
18 Dec 2019284.00296.00281.00293.00293.00116,162
17 Dec 2019283.00285.00280.00285.00285.00133,938
16 Dec 2019275.00285.00275.00280.00280.0087,244
13 Dec 2019266.00283.00264.74275.00275.00336,995
12 Dec 2019260.00263.20259.00260.00260.0023,268
11 Dec 2019256.00263.00256.00260.00260.0052,728
10 Dec 2019253.00263.00253.00262.00262.0039,055
09 Dec 2019254.00263.00254.00260.00260.0043,276
06 Dec 2019255.00262.00254.00254.00254.0062,151
05 Dec 2019257.00260.00254.00254.00254.0055,375
05 Dec 20193.9 Dividend
04 Dec 2019251.00261.00250.00257.00253.1036,679
03 Dec 2019255.00261.00250.00250.00246.2114,063
02 Dec 2019263.00263.00255.00262.00258.0229,364
29 Nov 2019256.00262.00256.00258.00254.085,013
28 Nov 2019259.00261.00255.00256.00252.12186,660
27 Nov 2019258.00258.00252.00258.00254.08110,295
26 Nov 2019253.00258.94253.00258.00254.0897,904
25 Nov 2019256.00264.00250.00258.00254.0860,613
22 Nov 2019261.00261.00255.00255.00251.1356,339
21 Nov 2019256.00261.00255.00255.00251.1317,257
20 Nov 2019256.00262.00255.00260.00256.0534,678
*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