Wynnstay Properties Plc (WSP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:00AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 24 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 23 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 22 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 19 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 18 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 17 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 16 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 15 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 12 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 11 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 10 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 09 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 08 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 05 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 04 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 03 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 02 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 28 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 27 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 26 Mar 2024 | 690.00 | 675.00 | 675.00 | 690.00 | 690.00 | 1 |
| 25 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 22 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 21 Mar 2024 | 690.00 | 683.00 | 675.00 | 690.00 | 690.00 | 727 |
| 20 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 19 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 18 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 15 Mar 2024 | 690.00 | 684.00 | 684.00 | 690.00 | 690.00 | 1,534 |
| 14 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 13 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 12 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 11 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 08 Mar 2024 | 690.00 | 684.00 | 684.00 | 690.00 | 690.00 | 1,022 |
| 07 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 06 Mar 2024 | 685.00 | 683.00 | 683.00 | 685.00 | 685.00 | 1,024 |
| 05 Mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 04 Mar 2024 | 685.00 | 683.00 | 683.00 | 685.00 | 685.00 | 300 |
| 01 Mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 29 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 28 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 27 Feb 2024 | 685.00 | 684.00 | 684.00 | 685.00 | 685.00 | 200 |
| 26 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 23 Feb 2024 | 670.00 | 683.00 | 683.00 | 685.00 | 685.00 | 1,350 |
| 22 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 21 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 20 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 19 Feb 2024 | 670.00 | 690.00 | 690.00 | 670.00 | 670.00 | 2 |
| 16 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 15 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 14 Feb 2024 | 670.00 | 684.00 | 683.00 | 670.00 | 670.00 | 1,300 |
| 13 Feb 2024 | 680.00 | 710.00 | 660.00 | 680.00 | 680.00 | 4,295 |
| 12 Feb 2024 | 680.00 | 700.00 | 697.50 | 680.00 | 680.00 | 936 |
| 09 Feb 2024 | 680.00 | 697.60 | 697.60 | 680.00 | 680.00 | 715 |
| 08 Feb 2024 | 680.00 | 695.00 | 695.00 | 680.00 | 680.00 | 1,723 |
| 07 Feb 2024 | 695.00 | 695.00 | 660.00 | 685.00 | 685.00 | 926 |
| 06 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 05 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 02 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 01 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 31 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 30 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 29 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 26 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 25 Jan 2024 | 707.50 | 719.00 | 719.00 | 695.00 | 695.00 | 2,000 |
| 24 Jan 2024 | 707.50 | 705.00 | 690.00 | 707.50 | 707.50 | 3,750 |
| 23 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 22 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 19 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 18 Jan 2024 | 707.50 | 697.00 | 697.00 | 707.50 | 707.50 | 1,000 |
| 17 Jan 2024 | 707.50 | 721.00 | 721.00 | 707.50 | 707.50 | 4 |
| 16 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 15 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 12 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 11 Jan 2024 | 707.50 | 721.00 | 721.00 | 707.50 | 707.50 | 32 |
| 10 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 09 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 08 Jan 2024 | 707.50 | 710.00 | 710.00 | 707.50 | 707.50 | 3 |
| 05 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 04 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 03 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 02 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 29 Dec 2023 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 28 Dec 2023 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 27 Dec 2023 | 707.50 | 725.00 | 725.00 | 707.50 | 707.50 | 1 |
| 22 Dec 2023 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
| 21 Dec 2023 | 707.50 | 690.00 | 690.00 | 690.00 | 690.00 | 69 |
| 20 Dec 2023 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | 274 |
| 19 Dec 2023 | 700.00 | 707.00 | 707.00 | 700.00 | 700.00 | 2,144 |
| 18 Dec 2023 | 700.00 | 707.00 | 707.00 | 700.00 | 700.00 | 261 |
| 15 Dec 2023 | 700.00 | 707.00 | 707.00 | 700.00 | 700.00 | 329 |
| 14 Dec 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 13 Dec 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 12 Dec 2023 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 1,337 |
| 11 Dec 2023 | 700.00 | 690.00 | 690.00 | 700.00 | 700.00 | 38 |
| 08 Dec 2023 | 700.00 | 707.00 | 700.00 | 700.00 | 700.00 | 1,145 |
| 07 Dec 2023 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | 1,478 |
| 06 Dec 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 05 Dec 2023 | 720.00 | 707.00 | 690.00 | 700.00 | 700.00 | 1,275 |
| 04 Dec 2023 | 700.00 | 707.00 | 690.00 | 700.00 | 700.00 | 1,201 |
| 01 Dec 2023 | 700.00 | 707.00 | 702.00 | 700.00 | 700.00 | 2,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.