UK markets closed

Wincanton plc (WIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
600.000.00 (0.00%)
At close: 04:57PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024600.00602.00599.82600.00600.00271,706
27 Mar 2024601.00601.00599.86600.00600.00208,603
26 Mar 2024600.00601.00600.00600.00600.00166,499
25 Mar 2024600.00601.00599.00600.00600.002,594,246
22 Mar 2024601.00601.00599.00600.00600.001,580,436
21 Mar 2024601.00601.00599.00600.00600.001,172,676
20 Mar 2024601.00601.00599.00599.00599.00611,806
19 Mar 2024599.00600.00597.00599.00599.002,016,076
18 Mar 2024598.00601.00598.00600.00600.001,240,374
15 Mar 2024599.00600.00598.00600.00600.004,640,958
14 Mar 2024597.00602.10597.00598.00598.003,192,619
13 Mar 2024596.00600.00596.00598.00598.001,332,745
12 Mar 2024597.00598.00596.00596.00596.00841,786
11 Mar 2024597.00597.00595.52597.00597.00698,168
08 Mar 2024596.00597.00595.86596.00596.001,528,227
07 Mar 2024597.00597.00595.84596.00596.002,189,514
06 Mar 2024596.00597.45595.00596.00596.004,300,277
05 Mar 2024600.00600.26594.00595.00595.002,997,067
04 Mar 2024629.00633.00624.00624.00624.001,390,476
01 Mar 2024625.00634.00620.00630.00630.003,940,011
29 Feb 2024510.00626.00507.01624.00624.0010,536,320
28 Feb 2024510.00510.05500.00509.00509.001,490,730
27 Feb 2024503.00508.00501.00506.00506.001,517,431
26 Feb 2024492.50505.67492.00504.00504.0012,865,921
23 Feb 2024450.00452.00449.00449.00449.001,279,359
22 Feb 2024449.50452.00448.50450.00450.004,984,025
21 Feb 2024448.50449.00448.50449.00449.006,596,198
20 Feb 2024449.00449.50446.25448.50448.501,940,809
19 Feb 2024448.00449.00446.00448.50448.50213,179
16 Feb 2024449.00449.00446.50447.00447.004,674,541
15 Feb 2024445.50450.00445.00448.00448.006,838,831
14 Feb 2024434.50435.50434.00434.00434.00587,186
13 Feb 2024432.00435.50432.00435.50435.5062,940
12 Feb 2024431.50433.50431.00432.50432.50721,226
09 Feb 2024433.00433.50432.00432.50432.502,489,249
08 Feb 2024433.00433.00431.00431.00431.00240,957
07 Feb 2024433.00433.00431.00433.00433.001,360,933
06 Feb 2024435.00435.00431.93432.00432.001,975,647
05 Feb 2024434.50438.00432.50434.50434.50383,590
02 Feb 2024436.00436.00432.00433.00433.001,918,115
01 Feb 2024435.00436.50432.50432.50432.502,960,927
31 Jan 2024437.00439.00434.00434.00434.001,376,822
30 Jan 2024436.50438.00434.50438.00438.001,292,320
29 Jan 2024436.50437.50434.00434.00434.00889,639
26 Jan 2024437.00437.75436.00437.00437.001,523,691
25 Jan 2024437.50438.00436.94437.00437.002,562,973
24 Jan 2024438.00439.00437.00437.00437.004,763,744
23 Jan 2024440.00440.00437.50438.00438.0010,385,295
22 Jan 2024439.00440.00439.00440.00440.003,317,081
19 Jan 2024439.00442.00432.50439.50439.509,254,501
18 Jan 2024297.00300.00293.00297.00297.00110,290
17 Jan 2024292.00294.50290.00291.50291.50124,155
16 Jan 2024300.00300.00291.50291.50291.50117,266
15 Jan 2024301.50303.00292.00292.00292.0082,823
12 Jan 2024298.00300.00295.00295.00295.0068,074
11 Jan 2024302.50306.75297.50299.00299.00103,798
10 Jan 2024313.50313.50299.00307.50307.5053,181
09 Jan 2024306.50308.50301.00303.50303.5059,013
08 Jan 2024300.50315.00300.50311.50311.5032,371
05 Jan 2024316.00316.00306.50310.00310.00120,413
04 Jan 2024316.00316.00308.50310.00310.0086,785
03 Jan 2024312.50316.00308.50308.50308.5058,000
02 Jan 2024314.50316.00312.38315.00315.0067,222
29 Dec 2023312.50312.50310.00312.00312.0025,290
28 Dec 2023314.00317.50304.00311.00311.0027,014
27 Dec 2023317.50317.50312.50313.00313.0065,999
22 Dec 2023308.00316.50305.50316.00316.0049,033
21 Dec 2023314.50315.00305.11312.50312.5068,377
20 Dec 2023317.00317.00304.50315.00315.00106,958
19 Dec 2023312.50315.00308.00314.00314.00135,367
18 Dec 2023303.00312.00303.00309.50309.50157,774
15 Dec 2023309.50310.00300.50310.00310.00257,689
14 Dec 2023305.00309.50294.50304.00304.0094,989
13 Dec 2023310.00310.00294.00294.00294.00117,676
12 Dec 2023305.00308.00300.00304.50304.50205,014
11 Dec 2023305.00305.00295.50299.00299.0078,268
08 Dec 2023305.00305.00296.00297.00297.0062,727
07 Dec 2023309.50309.50299.00301.50301.5044,940
06 Dec 2023306.50308.13299.00301.50301.50166,227
05 Dec 2023306.50308.00297.00308.00308.00175,711
04 Dec 2023300.00303.32288.50299.00299.00272,832
01 Dec 2023300.00300.00288.50295.50295.5061,769
30 Nov 2023309.50310.50289.48290.00290.00396,200
29 Nov 2023300.00316.50297.00303.50303.50188,208
28 Nov 2023297.50303.50295.00297.50297.50155,314
27 Nov 2023292.50302.85290.00299.00299.00147,632
24 Nov 2023285.00290.50284.50290.00290.0093,637
23 Nov 2023288.50296.50286.00290.00290.0066,551
22 Nov 2023283.50291.50278.00287.50287.50262,343
21 Nov 2023290.00293.88281.00281.00281.00155,857
20 Nov 2023285.00287.50279.50287.00287.00137,620
17 Nov 2023278.00281.00274.50278.50278.50101,546
16 Nov 2023286.50287.00269.00273.50273.50177,882
16 Nov 20234.4 Dividend
15 Nov 2023286.00289.13283.00286.00281.60213,436
14 Nov 2023282.00287.50276.50285.50281.11215,380
13 Nov 2023284.00284.00275.65281.50277.17140,106
10 Nov 2023275.00281.00272.00279.50275.2052,703
09 Nov 2023270.00274.00262.00274.00269.78151,548
08 Nov 2023265.00272.00262.00270.00265.8576,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...