Wynnstay Properties Plc (AIM:WSP)
London · Delayed Price · Currency is GBP · Price in GBX 777.50
+22.50 (2.98%)
Aug 20, 2025, 12:39 PM GMT+1
Wynnstay Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 777.50 | 777.50 | 777.50 | 777.50 | 777.50 | 2.98% | 1,930 |
| Aug 19, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -2.58% | - |
| Aug 18, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Aug 15, 2025 | 760.00 | 800.00 | 760.00 | 775.00 | 775.00 | - | 7 |
| Aug 14, 2025 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | - | 400 |
| Aug 13, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Aug 12, 2025 | 759.00 | 775.00 | 759.00 | 775.00 | 775.00 | - | 842 |
| Aug 11, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Aug 8, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Aug 7, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Aug 6, 2025 | 799.00 | 799.00 | 775.00 | 775.00 | 775.00 | - | 550 |
| Aug 5, 2025 | 799.50 | 799.50 | 750.00 | 775.00 | 775.00 | - | 650 |
| Aug 4, 2025 | 799.50 | 799.50 | 750.00 | 775.00 | 775.00 | - | 130 |
| Aug 1, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Jul 31, 2025 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | - | 470 |
| Jul 30, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Jul 29, 2025 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | - | 1 |
| Jul 28, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Jul 25, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Jul 24, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Jul 23, 2025 | 740.00 | 800.00 | 740.00 | 775.00 | 775.00 | 1.97% | 2,246 |
| Jul 22, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Jul 21, 2025 | 787.00 | 787.00 | 760.00 | 760.00 | 760.00 | - | 62 |
| Jul 18, 2025 | 740.00 | 790.00 | 740.00 | 760.00 | 760.00 | - | 1,270 |
| Jul 17, 2025 | 790.00 | 790.00 | 740.00 | 760.00 | 760.00 | - | 2,567 |
| Jul 16, 2025 | 780.40 | 780.40 | 760.00 | 760.00 | 760.00 | - | 2,200 |
| Jul 15, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Jul 14, 2025 | 784.00 | 784.00 | 760.00 | 760.00 | 760.00 | - | 500 |
| Jul 11, 2025 | 781.00 | 781.00 | 760.00 | 760.00 | 760.00 | -1.94% | 230 |
| Jul 10, 2025 | 800.00 | 800.00 | 760.00 | 775.00 | 775.00 | -1.27% | 1,300 |
| Jul 9, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jul 8, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jul 7, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jul 4, 2025 | 760.00 | 785.00 | 760.00 | 785.00 | 785.00 | -0.63% | 1,447 |
| Jul 3, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Jul 2, 2025 | 820.00 | 820.00 | 766.00 | 790.00 | 790.00 | -3.07% | 2,536 |
| Jul 1, 2025 | 780.00 | 815.00 | 780.00 | 815.00 | 815.00 | - | - |
| Jun 30, 2025 | 790.00 | 815.00 | 790.00 | 815.00 | 815.00 | - | 1,000 |
| Jun 27, 2025 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | - | 1,000 |
| Jun 26, 2025 | 850.00 | 850.00 | 807.00 | 815.00 | 815.00 | -1.21% | 2,250 |
| Jun 25, 2025 | 828.00 | 850.00 | 800.00 | 825.00 | 808.00 | 2.48% | 281 |
| Jun 24, 2025 | 780.00 | 830.00 | 780.00 | 805.00 | 788.41 | - | 12 |
| Jun 23, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 788.41 | - | - |
| Jun 20, 2025 | 830.00 | 830.00 | 805.00 | 805.00 | 788.41 | - | - |
| Jun 19, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 788.41 | - | - |
| Jun 18, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 788.41 | - | - |
| Jun 17, 2025 | 850.00 | 850.00 | 802.00 | 805.00 | 788.41 | -3.59% | 2,008 |
| Jun 16, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 817.79 | - | - |
| Jun 13, 2025 | 749.50 | 850.00 | 700.00 | 835.00 | 817.79 | 15.17% | 7,425 |
| Jun 12, 2025 | 750.00 | 750.00 | 725.00 | 725.00 | 710.06 | - | 1,179 |