UK markets close in 3 hours 13 minutes

Wren Extra Care Group PLC (WREN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,489.80-5.50 (-0.37%)
As of 08:30AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241,497.201,497.201,484.401,489.801,489.8038
20 May 20241,510.001,516.201,494.401,495.301,495.30509
17 May 20241,527.201,529.801,510.401,512.301,512.30483
16 May 20241,525.001,550.401,524.001,521.501,521.50190
15 May 20241,549.601,562.201,532.801,542.201,542.2071
14 May 20241,527.401,550.601,502.401,544.101,544.10351
13 May 20241,512.001,524.201,490.001,515.901,515.90134
10 May 20241,534.201,550.601,509.401,515.901,515.90349
09 May 20241,510.001,526.001,507.401,516.701,516.70128
08 May 20241,527.801,527.801,488.401,506.101,506.10718
07 May 20241,544.801,544.801,523.401,530.401,530.40316
03 May 20241,489.401,532.401,484.401,486.501,486.5077
02 May 20241,504.001,504.001,467.401,486.501,486.50293
01 May 20241,481.801,488.201,444.201,472.501,472.50463
30 Apr 20241,488.001,490.201,462.201,468.401,468.4038
29 Apr 20241,477.601,490.001,465.001,484.201,484.20378
26 Apr 20241,419.401,459.401,419.401,449.501,449.50206
25 Apr 20241,429.601,453.801,424.201,419.701,419.70227
24 Apr 20241,468.401,469.601,443.001,451.301,451.30263
23 Apr 20241,460.601,476.201,445.001,465.501,465.50405
22 Apr 20241,464.001,476.601,452.801,451.901,451.90583
19 Apr 20241,455.201,462.201,426.601,449.501,449.501,147
18 Apr 20241,465.601,468.401,452.801,458.701,458.7032
17 Apr 20241,455.801,462.201,439.401,446.801,446.80340
16 Apr 20241,445.201,467.801,423.801,443.201,443.20565
15 Apr 20241,500.601,518.001,467.201,473.601,473.603,371
12 Apr 20241,520.001,525.601,497.201,503.101,503.10598
11 Apr 20241,506.001,532.801,500.201,506.901,506.90146
10 Apr 20241,555.401,555.601,493.001,507.901,507.90773
09 Apr 20241,520.001,536.601,507.001,521.201,521.20200
08 Apr 20241,506.601,524.801,493.601,516.701,516.701,337
05 Apr 20241,537.601,537.801,508.801,503.001,503.00942
04 Apr 20241,537.001,552.801,514.601,541.701,541.70180
03 Apr 20241,516.601,522.401,497.201,517.901,517.901,043
02 Apr 20241,567.401,572.801,516.201,525.901,525.901,320
28 Mar 20241,552.201,563.001,535.601,545.001,545.00439
27 Mar 20241,513.401,539.401,495.601,533.001,533.00537
26 Mar 20241,521.401,524.801,504.401,515.101,515.10317
25 Mar 20241,528.201,532.001,507.801,515.101,515.10481
22 Mar 20241,537.401,550.601,520.001,526.701,526.70107
21 Mar 20241,531.601,555.001,513.801,533.001,533.0069
20 Mar 20241,505.401,513.601,490.801,501.801,501.80328
19 Mar 20241,503.601,514.401,500.201,498.701,498.70190
18 Mar 20241,504.401,517.801,491.001,501.501,501.50331
15 Mar 20241,480.401,496.601,477.001,485.001,485.0088
14 Mar 20241,508.401,509.801,473.401,479.801,479.80145
13 Mar 20241,516.001,516.001,492.001,494.001,494.0026
12 Mar 20241,540.601,546.601,506.401,507.501,507.50369
11 Mar 20241,539.201,550.001,515.601,532.901,532.90386
08 Mar 20241,542.201,542.201,514.601,519.901,519.9082
07 Mar 20241,522.601,541.001,506.201,521.201,521.20376
06 Mar 20241,498.601,535.601,498.601,520.301,520.3040
05 Mar 20241,520.201,520.201,499.601,498.201,498.2024
04 Mar 20241,539.201,543.201,517.401,513.501,513.50310
01 Mar 20241,542.601,543.001,511.801,538.401,538.4019
29 Feb 20241,494.001,535.001,494.001,510.701,510.70100
28 Feb 20241,519.401,519.401,493.801,506.501,506.5042
27 Feb 20241,507.401,517.001,507.401,509.701,509.7094
26 Feb 20241,498.401,514.601,498.401,493.201,493.2026
23 Feb 20241,512.001,514.801,497.001,492.601,492.60279
22 Feb 20241,564.201,564.201,564.201,525.901,525.901
21 Feb 20241,564.401,564.401,544.201,550.901,550.904
20 Feb 20241,577.201,577.201,549.801,558.701,558.704
19 Feb 20241,591.401,591.401,591.401,574.601,574.603
16 Feb 20241,613.201,613.201,604.801,592.301,592.309
15 Feb 20241,604.401,604.401,604.401,593.401,593.4081
14 Feb 20241,566.401,575.001,566.401,575.001,575.0039
13 Feb 20241,603.001,603.401,603.001,554.101,554.102
12 Feb 20241,582.201,582.201,580.801,600.701,600.702
09 Feb 20241,544.601,544.601,544.601,544.601,544.60-
08 Feb 20241,540.601,540.601,540.601,540.601,540.60-
07 Feb 20241,538.001,538.001,538.001,538.001,538.00-
06 Feb 20241,507.601,507.601,507.601,501.201,501.201
05 Feb 20241,479.501,479.501,479.501,479.501,479.50-
02 Feb 20241,536.401,536.401,536.401,513.401,513.401
01 Feb 20241,541.401,541.401,541.401,520.101,520.102
31 Jan 20241,539.301,539.301,539.301,539.301,539.30-
30 Jan 20241,537.201,537.201,537.201,524.001,524.0046
29 Jan 20241,512.601,512.601,512.601,528.601,528.601
26 Jan 20241,544.401,544.401,544.401,542.801,542.801
25 Jan 20241,534.801,535.001,534.801,531.201,531.2013
24 Jan 20241,554.201,554.201,554.201,554.201,554.20-
23 Jan 20241,562.801,562.801,562.801,547.901,547.901
22 Jan 20241,522.001,522.001,522.001,515.501,515.501
19 Jan 20241,501.601,501.601,501.601,500.201,500.2013
18 Jan 20241,524.301,524.301,524.301,524.301,524.30-
17 Jan 20241,522.201,522.201,522.201,517.001,517.00230
16 Jan 20241,597.501,597.501,597.501,597.501,597.50-
15 Jan 20241,606.401,606.401,606.401,597.501,597.507
12 Jan 20241,614.001,614.001,614.001,614.001,614.00-
11 Jan 20241,613.501,613.501,613.501,613.501,613.50-
10 Jan 20241,632.501,632.501,632.501,632.501,632.50-
09 Jan 20241,636.901,636.901,636.901,636.901,636.90-
08 Jan 20241,641.501,641.501,641.501,641.501,641.50-
05 Jan 20241,656.001,656.001,656.001,649.101,649.101
04 Jan 20241,670.001,670.001,670.001,670.001,670.00-
03 Jan 20241,696.601,696.601,696.601,681.801,681.803
02 Jan 20241,752.801,752.801,752.801,754.101,754.103
29 Dec 20231,769.301,769.301,769.301,769.301,769.30-
28 Dec 20231,763.101,763.101,763.101,763.101,763.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...