Wynnstay Group Plc (AIM:WYN)
London · Delayed Price · Currency is GBP · Price in GBX 360.00
-5.00 (-1.37%)
Oct 10, 2025, 3:49 PM GMT+1
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 360.00 | 364.99 | 350.00 | 360.00 | 360.00 | -1.37% | 43,367 |
| Oct 9, 2025 | 360.00 | 366.00 | 350.00 | 365.00 | 365.00 | 1.39% | 24,966 |
| Oct 8, 2025 | 365.00 | 367.00 | 351.00 | 360.00 | 360.00 | -2.70% | 21,798 |
| Oct 7, 2025 | 360.00 | 370.00 | 356.67 | 370.00 | 370.00 | 2.78% | 8,885 |
| Oct 6, 2025 | 355.00 | 370.00 | 352.23 | 360.00 | 360.00 | 1.41% | 26,970 |
| Oct 3, 2025 | 362.50 | 369.25 | 351.00 | 355.00 | 355.00 | -2.07% | 19,591 |
| Oct 2, 2025 | 370.00 | 378.00 | 355.00 | 362.50 | 362.50 | -2.03% | 36,938 |
| Oct 1, 2025 | 370.00 | 378.00 | 360.00 | 370.00 | 370.00 | - | 16,679 |
| Sep 30, 2025 | 365.00 | 371.30 | 360.00 | 370.00 | 370.00 | - | 18,316 |
| Sep 29, 2025 | 365.00 | 378.00 | 365.00 | 370.00 | 370.00 | - | 20,077 |
| Sep 26, 2025 | 370.00 | 378.00 | 364.33 | 370.00 | 370.00 | - | 30,947 |
| Sep 25, 2025 | 370.00 | 380.00 | 361.00 | 370.00 | 370.00 | - | 9,005 |
| Sep 24, 2025 | 370.00 | 380.00 | 362.00 | 370.00 | 364.30 | - | 24,995 |
| Sep 23, 2025 | 370.00 | 377.90 | 360.00 | 370.00 | 364.30 | - | 10,864 |
| Sep 22, 2025 | 370.00 | 378.00 | 365.00 | 370.00 | 364.30 | - | 9,753 |
| Sep 19, 2025 | 370.00 | 380.00 | 362.00 | 370.00 | 364.30 | - | 5,570 |
| Sep 18, 2025 | 370.00 | 378.00 | 366.00 | 370.00 | 364.30 | -2.37% | 8,554 |
| Sep 17, 2025 | 377.00 | 379.00 | 366.00 | 379.00 | 373.16 | 2.43% | 14,180 |
| Sep 16, 2025 | 370.00 | 380.00 | 365.00 | 370.00 | 364.30 | - | 9,466 |
| Sep 15, 2025 | 369.00 | 379.00 | 365.30 | 370.00 | 364.30 | - | 16,316 |
| Sep 12, 2025 | 370.00 | 372.00 | 365.00 | 370.00 | 364.30 | - | 58,598 |
| Sep 11, 2025 | 370.00 | 371.60 | 363.05 | 370.00 | 364.30 | - | 16,555 |
| Sep 10, 2025 | 370.00 | 372.80 | 365.28 | 370.00 | 364.30 | - | 11,321 |
| Sep 9, 2025 | 370.00 | 375.00 | 360.00 | 370.00 | 364.30 | - | 15,060 |
| Sep 8, 2025 | 370.00 | 371.25 | 361.00 | 370.00 | 364.30 | - | 22,596 |
| Sep 5, 2025 | 370.00 | 371.25 | 360.00 | 370.00 | 364.30 | - | 13,378 |
| Sep 4, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 364.30 | - | 15,979 |
| Sep 3, 2025 | 375.00 | 380.00 | 360.00 | 370.00 | 364.30 | -1.33% | 49,943 |
| Sep 2, 2025 | 370.00 | 378.00 | 370.00 | 375.00 | 369.22 | 1.35% | 44,523 |
| Sep 1, 2025 | 372.45 | 378.80 | 367.50 | 370.00 | 364.30 | 0.68% | 41,572 |
| Aug 29, 2025 | 373.80 | 373.80 | 365.66 | 367.50 | 361.79 | 0.68% | 27,169 |
| Aug 28, 2025 | 368.10 | 368.95 | 365.00 | 365.00 | 359.33 | - | 11,038 |
| Aug 27, 2025 | 370.00 | 370.00 | 365.00 | 365.00 | 359.33 | - | 13,482 |
| Aug 26, 2025 | 370.00 | 370.00 | 365.00 | 365.00 | 359.33 | - | 18,066 |
| Aug 22, 2025 | 360.00 | 368.20 | 360.00 | 365.00 | 359.33 | - | 19,846 |
| Aug 21, 2025 | 363.70 | 368.89 | 362.00 | 365.00 | 359.33 | - | 3,463 |
| Aug 20, 2025 | 367.00 | 380.00 | 361.00 | 365.00 | 359.33 | -1.35% | 16,855 |
| Aug 19, 2025 | 369.35 | 374.80 | 368.00 | 370.00 | 364.25 | - | 19,593 |
| Aug 18, 2025 | 368.90 | 379.00 | 368.00 | 370.00 | 364.25 | 1.37% | 13,318 |
| Aug 15, 2025 | 370.00 | 370.00 | 360.00 | 365.00 | 359.33 | 1.39% | 43,228 |
| Aug 14, 2025 | 353.00 | 366.00 | 353.00 | 360.00 | 354.41 | 1.41% | 22,396 |
| Aug 13, 2025 | 360.00 | 360.00 | 350.00 | 355.00 | 349.49 | - | 30,298 |
| Aug 12, 2025 | 352.50 | 360.00 | 350.00 | 355.00 | 349.49 | - | 22,764 |
| Aug 11, 2025 | 363.50 | 363.50 | 351.10 | 355.00 | 349.49 | -1.39% | 67,208 |
| Aug 8, 2025 | 365.50 | 376.00 | 360.00 | 360.00 | 354.41 | -2.70% | 26,349 |
| Aug 7, 2025 | 373.50 | 376.80 | 365.00 | 370.00 | 364.25 | - | 12,573 |
| Aug 6, 2025 | 373.99 | 380.00 | 360.00 | 370.00 | 364.25 | - | 6,789 |
| Aug 5, 2025 | 365.00 | 380.00 | 365.00 | 370.00 | 364.25 | - | 21,248 |
| Aug 4, 2025 | 365.00 | 375.00 | 360.00 | 370.00 | 364.25 | - | 1,845 |
| Aug 1, 2025 | 377.00 | 377.00 | 363.20 | 370.00 | 364.25 | - | 20,193 |