Wynnstay Properties Plc (AIM:WSP)
London · Delayed Price · Currency is GBP · Price in GBX 870.00
+25.00 (2.96%)
Nov 21, 2025, 12:24 PM GMT+1
Wynnstay Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 810.00 | 880.00 | 810.00 | 870.00 | 870.00 | 2.96% | 1,436 |
| Nov 20, 2025 | 830.00 | 880.00 | 860.00 | 845.00 | 845.00 | 1.81% | 2,071 |
| Nov 19, 2025 | 830.00 | 860.00 | 800.00 | 830.00 | 830.00 | - | 14 |
| Nov 18, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Nov 17, 2025 | 830.00 | 860.00 | 860.00 | 830.00 | 830.00 | - | - |
| Nov 14, 2025 | 830.00 | 860.00 | 860.00 | 830.00 | 830.00 | - | 429 |
| Nov 13, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Nov 12, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 11, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 10, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 7, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 6, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 5, 2025 | 825.00 | 860.00 | 828.00 | 830.00 | 819.50 | 0.61% | 2,298 |
| Nov 4, 2025 | 830.00 | 810.00 | 810.00 | 825.00 | 814.56 | -0.60% | 1,000 |
| Nov 3, 2025 | 830.00 | 800.00 | 800.00 | 830.00 | 819.50 | - | - |
| Oct 31, 2025 | 820.00 | 860.00 | 840.00 | 830.00 | 819.50 | 1.22% | 58 |
| Oct 30, 2025 | 820.00 | 800.00 | 800.00 | 820.00 | 809.63 | - | - |
| Oct 29, 2025 | 820.00 | 800.40 | 785.00 | 820.00 | 809.63 | - | 3 |
| Oct 28, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 27, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 24, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 23, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 22, 2025 | 820.00 | 840.00 | 800.00 | 820.00 | 809.63 | - | 1 |
| Oct 21, 2025 | 820.00 | 800.00 | 800.00 | 820.00 | 809.63 | - | - |
| Oct 20, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 17, 2025 | 820.00 | 803.00 | 800.00 | 820.00 | 809.63 | - | 153 |
| Oct 16, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 15, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 14, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 13, 2025 | 820.00 | 840.00 | 840.00 | 820.00 | 809.63 | - | 1 |
| Oct 10, 2025 | 820.00 | 803.00 | 803.00 | 820.00 | 809.63 | - | 82 |
| Oct 9, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 8, 2025 | 820.00 | 803.00 | 800.00 | 820.00 | 809.63 | - | 10 |
| Oct 7, 2025 | 820.00 | 803.00 | 785.00 | 820.00 | 809.63 | - | 6 |
| Oct 6, 2025 | 820.00 | 803.00 | 803.00 | 820.00 | 809.63 | - | 1,095 |
| Oct 3, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 2, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 1, 2025 | 780.00 | 830.00 | 830.00 | 820.00 | 809.63 | 5.13% | 271 |
| Sep 30, 2025 | 780.00 | 770.13 | 770.13 | 780.00 | 770.13 | - | - |
| Sep 29, 2025 | 795.00 | 800.00 | 760.00 | 780.00 | 770.13 | - | 6 |
| Sep 26, 2025 | 780.00 | 770.13 | 770.13 | 780.00 | 770.13 | - | - |
| Sep 25, 2025 | 780.00 | 770.13 | 770.13 | 780.00 | 770.13 | - | - |
| Sep 24, 2025 | 780.00 | 760.00 | 760.00 | 780.00 | 770.13 | - | - |
| Sep 23, 2025 | 780.00 | 800.00 | 800.00 | 780.00 | 770.13 | - | 698 |
| Sep 22, 2025 | 780.00 | 770.13 | 770.13 | 780.00 | 770.13 | - | - |
| Sep 19, 2025 | 780.00 | 800.00 | 760.00 | 780.00 | 770.13 | - | 9,002 |
| Sep 18, 2025 | 765.00 | 800.00 | 785.00 | 780.00 | 770.13 | 1.96% | 3,966 |
| Sep 17, 2025 | 765.00 | 735.00 | 735.00 | 765.00 | 755.32 | - | 2,000 |
| Sep 16, 2025 | 765.00 | 786.00 | 785.00 | 765.00 | 755.32 | - | 2,133 |
| Sep 15, 2025 | 775.00 | 800.00 | 730.00 | 765.00 | 755.32 | -1.29% | 3,170 |