Wynnstay Group Plc (AIM:WYN)
London · Delayed Price · Currency is GBP · Price in GBX 352.50
0.00 (0.00%)
Oct 31, 2025, 4:36 PM GMT+1
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 352.50 | 360.00 | 345.00 | 352.50 | 352.50 | - | 25,438 |
| Oct 30, 2025 | 352.50 | 352.50 | 346.80 | 352.50 | 352.50 | - | 8,617 |
| Oct 29, 2025 | 352.50 | 360.00 | 346.05 | 352.50 | 352.50 | - | 22,526 |
| Oct 28, 2025 | 345.00 | 360.00 | 342.50 | 352.50 | 352.50 | -1.54% | 19,728 |
| Oct 27, 2025 | 347.50 | 360.00 | 335.00 | 358.00 | 358.00 | 3.77% | 41,352 |
| Oct 24, 2025 | 345.00 | 345.00 | 338.00 | 345.00 | 345.00 | - | 29,793 |
| Oct 23, 2025 | 342.50 | 350.00 | 340.00 | 345.00 | 345.00 | 0.73% | 21,492 |
| Oct 22, 2025 | 342.50 | 350.00 | 330.00 | 342.50 | 342.50 | 0.74% | 40,345 |
| Oct 21, 2025 | 342.50 | 349.25 | 336.00 | 340.00 | 340.00 | -0.73% | 21,173 |
| Oct 20, 2025 | 342.50 | 350.00 | 335.00 | 342.50 | 342.50 | 0.74% | 42,027 |
| Oct 17, 2025 | 345.00 | 347.50 | 336.55 | 340.00 | 340.00 | -2.86% | 45,982 |
| Oct 16, 2025 | 350.00 | 355.00 | 340.50 | 350.00 | 350.00 | -0.57% | 12,883 |
| Oct 15, 2025 | 350.00 | 357.00 | 345.00 | 352.00 | 352.00 | 1.15% | 40,673 |
| Oct 14, 2025 | 355.00 | 355.00 | 343.00 | 348.00 | 348.00 | -1.97% | 56,642 |
| Oct 13, 2025 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | -1.39% | 45,494 |
| 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 |